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 (%)
Sep 30, 2020 0.2701 0.3000 0.2600 0.2675 203,237 -0.01(-2.73%)
Sep 29, 2020 0.3050 0.3050 0.2700 0.2750 167,341 -0.02(-5.21%)
Sep 28, 2020 0.3000 0.3050 0.2800 0.2901 114,518 -0.01(-3.30%)
Sep 25, 2020 0.2985 0.3050 0.2970 0.3000 27,400 +0.00(+1.01%)
Sep 24, 2020 0.3094 0.3094 0.2900 0.2970 76,408 +0.01(+2.31%)
Sep 23, 2020 0.3000 0.3150 0.2800 0.2903 201,946 -0.02(-7.49%)
Sep 22, 2020 0.3150 0.3150 0.2900 0.3138 39,718 +0.00(+0.64%)
Sep 21, 2020 0.3100 0.3250 0.2900 0.3118 134,993 -0.01(-1.80%)
Sep 18, 2020 0.3100 0.3250 0.2900 0.3175 85,400 +0.02(+5.83%)
Sep 17, 2020 0.3000 0.3200 0.2975 0.3000 112,709 -0.03(-7.69%)
Sep 16, 2020 0.3100 0.3300 0.3000 0.3250 98,734 +0.01(+1.56%)
Sep 15, 2020 0.3100 0.3200 0.2925 0.3200 147,732 +0.01(+3.23%)
Sep 14, 2020 0.3100 0.3200 0.2925 0.3100 104,590 +0.00(+0.00%)
Sep 11, 2020 0.3197 0.3199 0.2970 0.3100 53,600 +0.00(+0.52%)
Sep 10, 2020 0.2901 0.3298 0.2900 0.3084 241,919 +0.02(+5.26%)
Sep 09, 2020 0.3200 0.3200 0.2900 0.2930 262,622 -0.03(-8.44%)
Sep 08, 2020 0.3210 0.3400 0.2850 0.3200 269,846 -0.01(-3.03%)
Sep 04, 2020 0.3400 0.3500 0.3100 0.3300 195,800 -0.02(-5.71%)
Sep 03, 2020 0.3750 0.3750 0.3400 0.3500 212,310 -0.01(-3.31%)
Sep 02, 2020 0.3850 0.3850 0.3610 0.3620 90,092 -0.01(-2.16%)
Sep 01, 2020 0.3650 0.3900 0.3600 0.3700 182,897 +0.00(+0.00%)
Aug 31, 2020 0.3950 0.3950 0.3610 0.3700 164,179 -0.02(-3.90%)
Aug 28, 2020 0.3700 0.3950 0.3650 0.3850 103,000 +0.02(+4.05%)
Aug 27, 2020 0.3766 0.4000 0.3700 0.3700 125,578 -0.02(-4.74%)
Aug 26, 2020 0.3755 0.4000 0.3755 0.3884 28,712 +0.01(+1.46%)
Aug 25, 2020 0.4001 0.4050 0.3700 0.3828 103,142 -0.01(-3.65%)
Aug 24, 2020 0.3650 0.4250 0.3650 0.3973 345,963 +0.03(+7.38%)
Aug 21, 2020 0.3650 0.4000 0.3650 0.3700 116,000 +0.01(+1.37%)
Aug 20, 2020 0.3800 0.3950 0.3600 0.3650 169,430 -0.03(-7.01%)
Aug 19, 2020 0.3900 0.4044 0.3515 0.3925 122,395 -0.00(-0.63%)
Aug 18, 2020 0.3800 0.4000 0.3800 0.3950 106,763 -0.00(-1.20%)
Aug 17, 2020 0.4000 0.4200 0.3800 0.3998 132,860 -0.02(-4.81%)
Aug 14, 2020 0.4200 0.4200 0.3600 0.4200 89,100 +0.01(+2.44%)
Aug 13, 2020 0.4200 0.4200 0.4000 0.4100 117,839 +0.00(+0.00%)
Aug 12, 2020 0.4000 0.4200 0.4000 0.4100 168,107 +0.01(+2.50%)
Aug 11, 2020 0.3951 0.4150 0.3951 0.4000 36,318 +0.00(+0.63%)
Aug 10, 2020 0.4001 0.4400 0.3900 0.3975 179,100 -0.01(-3.05%)
Aug 07, 2020 0.4000 0.4900 0.3900 0.4100 287,900 +0.01(+2.94%)
Aug 06, 2020 0.3900 0.4200 0.3900 0.3983 117,349 +0.00(+0.84%)
Aug 05, 2020 0.4000 0.4200 0.3900 0.3950 158,144 -0.01(-3.66%)
Aug 04, 2020 0.4000 0.4100 0.3853 0.4100 214,760 +0.02(+6.44%)
Aug 03, 2020 0.4000 0.4000 0.3700 0.3852 224,232 -0.01(-3.70%)
Jul 31, 2020 0.3995 0.4055 0.3710 0.4000 203,000 +0.00(+0.13%)
Jul 30, 2020 0.3750 0.3995 0.3750 0.3995 89,490 +0.02(+6.53%)
Jul 29, 2020 0.3800 0.4000 0.3600 0.3750 149,407 +0.00(+0.00%)
Jul 28, 2020 0.3900 0.4000 0.3600 0.3750 181,255 -0.02(-3.85%)
Jul 27, 2020 0.3950 0.3950 0.3500 0.3900 175,490 +0.00(+0.65%)
Jul 24, 2020 0.3875 0.3965 0.3800 0.3875 93,000 +0.00(+0.00%)
Jul 23, 2020 0.3900 0.4100 0.3875 0.3875 207,618 -0.01(-1.90%)
Jul 22, 2020 0.4000 0.4003 0.3900 0.3950 83,993 -0.01(-1.25%)
Jul 21, 2020 0.3900 0.4100 0.3900 0.4000 103,567 +0.00(+0.00%)
Jul 20, 2020 0.3850 0.4100 0.3850 0.4000 113,675 +0.01(+2.56%)
Jul 17, 2020 0.3850 0.4200 0.3850 0.3900 63,300 +0.00(+0.00%)
Jul 16, 2020 0.3883 0.4200 0.3850 0.3900 162,924 +0.00(+0.00%)
Jul 15, 2020 0.3800 0.4100 0.3800 0.3900 98,539 +0.01(+2.63%)
Jul 14, 2020 0.4020 0.4200 0.3750 0.3800 242,668 -0.04(-8.65%)
Jul 13, 2020 0.4150 0.4300 0.4100 0.4160 130,660 +0.00(+0.24%)
Jul 10, 2020 0.4100 0.4350 0.4100 0.4150 118,900 -0.00(-0.19%)
Jul 09, 2020 0.4150 0.4200 0.4100 0.4158 96,203 +0.01(+1.41%)
Jul 08, 2020 0.4200 0.4250 0.4100 0.4100 66,690 -0.02(-4.09%)
Jul 07, 2020 0.4200 0.4400 0.4200 0.4275 48,511 -0.00(-1.04%)
Jul 06, 2020 0.4250 0.4390 0.4200 0.4320 75,823 +0.00(+0.00%)
Jul 02, 2020 0.4350 0.4390 0.4250 0.4320 49,800 -0.00(-0.69%)
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.