Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Trees Corp (OP: CANN )

0.0865 -0.0061 (-6.59%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2021 0.6189 0.6245 0.5800 0.5900 90,558 -0.01(-1.67%)
Jun 29, 2021 0.5969 0.6078 0.5900 0.6000 97,209 +0.00(+0.67%)
Jun 28, 2021 0.6100 0.6250 0.5900 0.5960 157,477 -0.02(-3.09%)
Jun 25, 2021 0.6440 0.6520 0.6100 0.6150 183,214 -0.03(-5.09%)
Jun 24, 2021 0.6500 0.6800 0.6200 0.6480 148,033 -0.01(-1.82%)
Jun 23, 2021 0.6650 0.6750 0.6000 0.6600 300,053 +0.00(+0.00%)
Jun 22, 2021 0.6598 0.6700 0.6500 0.6600 61,578 -0.01(-1.12%)
Jun 21, 2021 0.6800 0.6800 0.6500 0.6675 46,662 -0.00(-0.34%)
Jun 18, 2021 0.6790 0.6800 0.6550 0.6698 85,521 -0.01(-1.50%)
Jun 17, 2021 0.7077 0.7077 0.6600 0.6800 78,759 -0.03(-3.91%)
Jun 16, 2021 0.6750 0.7225 0.6700 0.7077 195,091 +0.02(+3.31%)
Jun 15, 2021 0.6800 0.6850 0.6650 0.6850 62,314 +0.01(+0.74%)
Jun 14, 2021 0.6900 0.6900 0.6600 0.6800 82,921 -0.00(-0.51%)
Jun 11, 2021 0.6650 0.6900 0.6650 0.6835 46,846 -0.01(-0.94%)
Jun 10, 2021 0.7000 0.7000 0.6650 0.6900 78,131 -0.01(-1.43%)
Jun 09, 2021 0.7150 0.7150 0.6650 0.7000 102,364 +0.02(+2.94%)
Jun 08, 2021 0.6661 0.7050 0.6622 0.6800 94,088 +0.02(+2.69%)
Jun 07, 2021 0.6750 0.6900 0.6600 0.6622 166,089 -0.03(-4.02%)
Jun 04, 2021 0.6900 0.7200 0.6650 0.6899 172,193 -0.00(-0.01%)
Jun 03, 2021 0.7100 0.7200 0.6701 0.6900 143,205 -0.01(-1.43%)
Jun 02, 2021 0.6850 0.7000 0.6700 0.7000 247,007 -0.01(-0.71%)
Jun 01, 2021 0.7400 0.7400 0.6659 0.7050 174,174 -0.03(-4.72%)
May 28, 2021 0.7055 0.7440 0.7055 0.7399 68,240 +0.01(+1.36%)
May 27, 2021 0.7350 0.7350 0.7155 0.7300 54,079 +0.00(+0.00%)
May 26, 2021 0.7100 0.7450 0.6910 0.7300 69,901 -0.01(-0.68%)
May 25, 2021 0.6900 0.7400 0.6900 0.7350 78,268 +0.04(+5.00%)
May 24, 2021 0.6800 0.7100 0.6800 0.7000 46,018 +0.02(+2.94%)
May 21, 2021 0.7200 0.7200 0.6800 0.6800 57,918 -0.03(-4.23%)
May 20, 2021 0.6921 0.7186 0.6912 0.7100 70,326 +0.02(+2.56%)
May 19, 2021 0.6950 0.7280 0.6750 0.6923 81,559 +0.00(+0.04%)
May 18, 2021 0.7200 0.7300 0.6850 0.6920 52,461 +0.00(+0.29%)
May 17, 2021 0.6800 0.7250 0.6700 0.6900 106,740 +0.00(+0.73%)
May 14, 2021 0.7200 0.7200 0.6550 0.6850 104,729 -0.01(-2.14%)
May 13, 2021 0.7200 0.7500 0.6800 0.7000 101,329 +0.00(+0.00%)
May 12, 2021 0.7300 0.7515 0.7000 0.7000 74,446 -0.02(-2.78%)
May 11, 2021 0.7000 0.7400 0.6400 0.7200 171,565 +0.04(+5.19%)
May 10, 2021 0.8000 0.8000 0.6500 0.6845 182,216 -0.05(-6.23%)
May 07, 2021 0.8000 0.8100 0.7011 0.7300 187,215 -0.07(-8.75%)
May 06, 2021 0.7770 0.8490 0.7700 0.8000 118,759 +0.02(+2.96%)
May 05, 2021 0.7700 0.8200 0.7700 0.7770 151,020 -0.00(-0.38%)
May 04, 2021 0.8050 0.8285 0.7500 0.7800 96,446 -0.03(-3.70%)
May 03, 2021 0.8600 0.8700 0.7700 0.8100 200,082 -0.05(-6.36%)
Apr 30, 2021 0.9000 0.9000 0.8590 0.8650 76,400 -0.03(-3.35%)
Apr 29, 2021 0.9500 0.9600 0.8500 0.8950 56,308 -0.03(-2.72%)
Apr 28, 2021 0.9500 0.9500 0.9150 0.9200 104,448 -0.03(-3.16%)
Apr 27, 2021 0.9200 0.9500 0.9000 0.9500 96,006 +0.05(+5.56%)
Apr 26, 2021 0.8850 0.9420 0.8100 0.9000 199,421 +0.02(+1.69%)
Apr 23, 2021 0.8200 0.9000 0.7998 0.8850 160,400 +0.09(+10.64%)
Apr 22, 2021 0.8950 0.9000 0.7510 0.7999 147,253 -0.04(-4.20%)
Apr 21, 2021 0.8450 0.8500 0.8300 0.8350 73,648 +0.01(+0.60%)
Apr 20, 2021 0.8250 0.8708 0.8250 0.8300 206,227 +0.04(+5.06%)
Apr 19, 2021 0.6910 0.7970 0.6650 0.7900 233,096 +0.11(+16.18%)
Apr 16, 2021 0.6955 0.7100 0.6400 0.6800 399,700 -0.03(-4.23%)
Apr 15, 2021 0.7800 0.7900 0.6918 0.7100 261,843 -0.11(-13.41%)
Apr 14, 2021 0.8300 0.8500 0.7255 0.8200 260,349 -0.02(-2.38%)
Apr 13, 2021 0.8500 0.8650 0.8300 0.8400 127,852 -0.03(-3.45%)
Apr 12, 2021 0.8800 0.9000 0.8500 0.8700 128,166 -0.02(-2.25%)
Apr 09, 2021 0.8900 0.9201 0.8800 0.8900 95,800 +0.00(+0.00%)
Apr 08, 2021 0.8750 0.9100 0.8750 0.8900 63,820 +0.01(+1.14%)
Apr 07, 2021 0.8900 0.9100 0.8625 0.8800 137,657 -0.01(-1.12%)
Apr 06, 2021 0.9055 0.9099 0.8900 0.8900 135,152 -0.02(-2.19%)
Apr 05, 2021 0.9500 1.000 0.9000 0.9099 171,629 -0.01(-1.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.