Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 (%)
Feb 28, 2017 2.230 2.250 2.140 2.190 211,654 -0.02(-0.90%)
Feb 27, 2017 2.260 2.300 2.150 2.210 287,235 -0.07(-3.07%)
Feb 24, 2017 2.320 2.350 2.200 2.280 340,503 -0.12(-5.00%)
Feb 23, 2017 2.490 2.570 2.400 2.400 122,135 -0.09(-3.61%)
Feb 22, 2017 2.600 2.600 2.240 2.490 404,693 -0.10(-3.86%)
Feb 21, 2017 2.700 2.700 2.550 2.590 234,559 -0.06(-2.26%)
Feb 17, 2017 2.650 2.650 2.650 0 +0.10(+3.92%)
Feb 16, 2017 2.500 2.600 2.490 2.550 145,976 +0.01(+0.39%)
Feb 15, 2017 2.540 2.550 2.480 2.540 116,152 +0.00(+0.00%)
Feb 14, 2017 2.470 2.560 2.370 2.540 250,080 +0.08(+3.04%)
Feb 13, 2017 2.315 2.490 2.315 2.465 219,193 +0.15(+6.25%)
Feb 10, 2017 2.160 2.420 2.150 2.320 279,181 +0.13(+5.94%)
Feb 09, 2017 2.430 2.430 2.130 2.190 505,931 -0.24(-9.88%)
Feb 08, 2017 2.450 2.500 2.360 2.430 200,862 -0.06(-2.41%)
Feb 07, 2017 2.610 2.610 2.440 2.490 159,461 -0.11(-4.41%)
Feb 06, 2017 2.680 2.690 2.560 2.605 156,950 -0.06(-2.07%)
Feb 03, 2017 2.600 2.660 2.550 2.660 148,139 +0.10(+3.91%)
Feb 02, 2017 2.700 2.700 2.500 2.560 242,092 -0.07(-2.66%)
Feb 01, 2017 2.660 2.740 2.570 2.630 246,939 -0.02(-0.75%)
Jan 31, 2017 2.720 2.750 2.630 2.650 251,835 -0.04(-1.49%)
Jan 30, 2017 2.700 2.730 2.590 2.690 345,993 +0.14(+5.49%)
Jan 27, 2017 2.440 2.570 2.410 2.550 218,424 +0.14(+5.81%)
Jan 26, 2017 2.490 2.530 2.210 2.410 245,160 -0.10(-3.98%)
Jan 25, 2017 2.690 2.720 2.440 2.510 389,993 -0.18(-6.69%)
Jan 24, 2017 2.715 2.800 2.630 2.690 269,587 +0.00(+0.00%)
Jan 23, 2017 2.800 2.840 2.670 2.690 307,889 +0.02(+0.75%)
Jan 20, 2017 2.780 2.820 2.560 2.670 239,288 +0.01(+0.38%)
Jan 19, 2017 2.830 2.830 2.650 2.660 185,436 -0.15(-5.34%)
Jan 18, 2017 2.900 2.900 2.720 2.810 260,173 -0.09(-3.10%)
Jan 17, 2017 2.990 3.040 2.780 2.900 403,767 -0.16(-5.23%)
Jan 13, 2017 3.060 3.060 3.060 0 -0.01(-0.33%)
Jan 12, 2017 3.200 3.220 3.030 3.070 228,486 -0.13(-4.06%)
Jan 11, 2017 3.190 3.290 3.110 3.200 190,131 -0.02(-0.62%)
Jan 10, 2017 3.220 3.250 3.200 3.220 130,591 +0.01(+0.31%)
Jan 09, 2017 3.215 3.250 3.160 3.210 193,580 +0.03(+0.94%)
Jan 06, 2017 3.230 3.280 3.150 3.180 141,698 -0.06(-1.85%)
Jan 05, 2017 3.335 3.350 3.110 3.240 219,157 -0.00(-0.15%)
Jan 04, 2017 2.995 3.280 2.990 3.245 261,805 +0.25(+8.17%)
Jan 03, 2017 3.300 3.380 2.970 3.000 562,238 -0.20(-6.25%)
Dec 30, 2016 3.200 3.200 3.200 0 +0.17(+5.61%)
Dec 29, 2016 3.065 3.080 2.950 3.030 147,136 -0.03(-0.98%)
Dec 28, 2016 3.105 3.130 2.950 3.060 224,763 -0.01(-0.33%)
Dec 27, 2016 2.970 3.100 2.520 3.070 656,366 -0.15(-4.66%)
Dec 23, 2016 3.220 3.220 3.220 0 +0.28(+9.52%)
Dec 22, 2016 2.385 2.950 2.380 2.940 478,478 +0.56(+23.53%)
Dec 21, 2016 2.310 2.450 2.180 2.380 459,968 +0.29(+13.88%)
Dec 20, 2016 2.005 2.100 1.870 2.090 542,209 +0.06(+2.95%)
Dec 19, 2016 2.230 2.240 2.010 2.030 436,707 -0.30(-12.88%)
Dec 16, 2016 2.515 2.550 2.270 2.330 432,203 -0.23(-8.98%)
Dec 15, 2016 2.770 2.790 2.540 2.560 268,178 -0.21(-7.58%)
Dec 14, 2016 2.880 2.960 2.700 2.770 215,156 -0.09(-3.15%)
Dec 13, 2016 3.010 3.010 2.850 2.860 124,910 -0.12(-4.03%)
Dec 12, 2016 3.020 3.040 2.930 2.980 96,090 -0.02(-0.67%)
Dec 09, 2016 2.850 3.000 2.820 3.000 150,935 +0.12(+4.17%)
Dec 08, 2016 3.030 3.030 2.750 2.880 481,824 -0.14(-4.67%)
Dec 07, 2016 3.300 3.310 2.970 3.021 437,469 -0.16(-5.00%)
Dec 06, 2016 3.230 3.410 2.990 3.180 243,805 -0.08(-2.45%)
Dec 05, 2016 3.100 3.410 3.040 3.260 232,637 +0.23(+7.59%)
Dec 02, 2016 3.110 3.120 3.000 3.030 188,655 -0.08(-2.57%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.