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 )

0.0850 -0.0001 (-0.12%)
Streaming Delayed Price Updated: 2:30 PM EDT, Jun 7, 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 (%)
Aug 30, 2019 0.9200 0.9898 0.9200 0.9500 171,200 +0.03(+3.26%)
Aug 29, 2019 0.9330 0.9400 0.8900 0.9200 183,015 -0.02(-1.71%)
Aug 28, 2019 0.9500 0.9800 0.9320 0.9360 154,851 -0.04(-4.49%)
Aug 27, 2019 0.9900 0.9900 0.9600 0.9800 115,046 -0.01(-1.01%)
Aug 26, 2019 0.9900 1.030 0.9510 0.9900 228,458 -0.03(-2.94%)
Aug 23, 2019 1.050 1.070 0.9800 1.020 152,400 -0.03(-2.86%)
Aug 22, 2019 1.060 1.090 0.9800 1.050 555,024 -0.03(-2.78%)
Aug 21, 2019 1.180 1.180 1.060 1.080 267,025 -0.06(-5.26%)
Aug 20, 2019 1.190 1.190 1.020 1.140 355,188 -0.01(-0.87%)
Aug 19, 2019 0.9800 1.230 0.9700 1.150 1,070,819 +0.20(+21.05%)
Aug 16, 2019 0.8300 0.9500 0.8300 0.9500 201,200 +0.13(+15.71%)
Aug 15, 2019 0.9110 0.9350 0.8200 0.8210 231,443 -0.10(-10.76%)
Aug 14, 2019 1.000 1.000 0.9011 0.9200 184,848 -0.05(-5.15%)
Aug 13, 2019 0.9950 0.9950 0.8500 0.9700 487,402 -0.03(-2.90%)
Aug 12, 2019 1.130 1.167 0.9606 0.9990 690,627 -0.10(-9.18%)
Aug 09, 2019 1.100 1.280 1.070 1.100 1,999,200 +0.04(+3.77%)
Aug 08, 2019 0.7700 1.140 0.7590 1.060 1,726,121 +0.28(+35.90%)
Aug 07, 2019 0.7800 0.8140 0.7610 0.7800 584,721 -0.05(-6.36%)
Aug 06, 2019 0.6000 0.8500 0.5800 0.8330 1,233,040 +0.26(+46.14%)
Aug 05, 2019 0.5400 0.5750 0.5400 0.5700 251,868 +0.03(+5.56%)
Aug 02, 2019 0.5010 0.5500 0.5010 0.5400 109,500 +0.02(+4.83%)
Aug 01, 2019 0.5689 0.5689 0.5000 0.5151 219,712 -0.02(-4.61%)
Jul 31, 2019 0.5800 0.6000 0.5300 0.5400 228,305 -0.04(-6.90%)
Jul 30, 2019 0.5433 0.5800 0.5433 0.5800 228,435 +0.03(+4.98%)
Jul 29, 2019 0.5551 0.5700 0.5400 0.5525 103,692 -0.00(-0.47%)
Jul 26, 2019 0.5600 0.5850 0.5500 0.5551 231,100 -0.01(-2.61%)
Jul 25, 2019 0.5950 0.6200 0.5500 0.5700 208,631 -0.03(-5.00%)
Jul 24, 2019 0.6800 0.6900 0.5850 0.6000 518,444 -0.09(-13.03%)
Jul 23, 2019 0.7050 0.7200 0.6701 0.6899 229,318 -0.02(-2.83%)
Jul 22, 2019 0.7650 0.7690 0.6800 0.7100 399,459 -0.03(-3.40%)
Jul 19, 2019 0.7450 0.7700 0.7332 0.7350 227,500 -0.02(-2.01%)
Jul 18, 2019 0.7800 0.8200 0.7400 0.7501 107,029 -0.03(-3.83%)
Jul 17, 2019 0.8000 0.8100 0.7800 0.7800 102,308 -0.01(-1.27%)
Jul 16, 2019 0.8175 0.8175 0.7800 0.7900 85,911 -0.01(-1.25%)
Jul 15, 2019 0.8000 0.8200 0.7700 0.8000 192,480 +0.00(+0.00%)
Jul 12, 2019 0.8400 0.8500 0.7600 0.8000 233,200 -0.04(-4.76%)
Jul 11, 2019 0.8200 0.8400 0.7900 0.8400 183,029 +0.03(+4.35%)
Jul 10, 2019 0.8000 0.8234 0.7800 0.8050 112,193 +0.01(+0.63%)
Jul 09, 2019 0.8000 0.8500 0.8000 0.8000 155,883 +0.00(+0.00%)
Jul 08, 2019 0.7900 0.8400 0.7900 0.8000 165,966 -0.01(-0.62%)
Jul 05, 2019 0.7800 0.8300 0.7800 0.8050 212,000 +0.03(+3.21%)
Jul 03, 2019 0.7650 0.7850 0.7401 0.7800 65,400 +0.03(+4.00%)
Jul 02, 2019 0.7400 0.7900 0.7400 0.7500 115,956 -0.01(-1.32%)
Jul 01, 2019 0.8000 0.8100 0.7320 0.7600 233,588 -0.05(-5.59%)
Jun 28, 2019 0.7900 0.8100 0.7800 0.8050 133,000 -0.01(-0.62%)
Jun 27, 2019 0.8400 0.8400 0.7800 0.8100 132,817 -0.02(-2.53%)
Jun 26, 2019 0.8500 0.8800 0.8250 0.8310 139,616 -0.03(-3.37%)
Jun 25, 2019 0.8450 0.8797 0.8000 0.8600 265,150 +0.05(+6.17%)
Jun 24, 2019 0.8300 0.8850 0.7800 0.8100 205,060 -0.03(-3.57%)
Jun 21, 2019 0.8400 0.8500 0.8300 0.8400 71,000 +0.00(+0.00%)
Jun 20, 2019 0.8350 0.8800 0.8300 0.8400 191,895 +0.01(+1.20%)
Jun 19, 2019 0.8450 0.8800 0.8220 0.8300 224,384 +0.00(+0.00%)
Jun 18, 2019 0.8300 0.9000 0.8210 0.8300 167,514 -0.03(-3.77%)
Jun 17, 2019 0.9000 0.9000 0.8300 0.8625 113,464 -0.00(-0.29%)
Jun 14, 2019 0.8250 0.8800 0.8220 0.8650 121,100 +0.01(+0.58%)
Jun 13, 2019 0.9000 0.9000 0.8521 0.8600 116,586 -0.02(-2.27%)
Jun 12, 2019 0.8520 0.8990 0.8520 0.8800 169,773 +0.03(+3.14%)
Jun 11, 2019 0.9000 0.9000 0.8500 0.8532 247,493 -0.04(-4.13%)
Jun 10, 2019 0.9500 0.9550 0.8600 0.8900 329,921 -0.05(-5.32%)
Jun 07, 2019 0.9103 0.9700 0.9103 0.9400 149,000 +0.01(+0.96%)
Jun 06, 2019 0.9750 0.9750 0.9100 0.9311 180,293 -0.04(-4.50%)
Jun 05, 2019 0.9900 0.9900 0.9200 0.9750 360,711 +0.01(+0.52%)
Jun 04, 2019 0.9200 0.9700 0.8800 0.9700 388,280 +0.05(+5.43%)
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.