Trees Corporation (CANN)
OTCMKTS · Delayed Price · Currency is USD
0.0345
+0.0033 (10.58%)
Aug 22, 2025, 4:00 PM EDT
Trees Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 10.58% | 96,078 |
| Aug 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 11.43% | 186,415 |
| Aug 20, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -6.35% | 371,267 |
| Aug 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.84% | 189,880 |
| Aug 18, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -15.98% | 253,257 |
| Aug 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -9.82% | 188,744 |
| Aug 14, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -1.70% | 909,185 |
| Aug 13, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 23.12% | 687,263 |
| Aug 12, 2025 | 0.03 | 0.04 | 0.02 | 0.04 | 0.04 | 64.84% | 993,523 |
| Aug 11, 2025 | 0.02 | 0.03 | 0.01 | 0.02 | 0.02 | 44.67% | 600,292 |
| Aug 8, 2025 | 0.02 | 0.03 | 0.01 | 0.02 | 0.02 | -44.24% | 383,026 |
| Aug 7, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 16.25% | 150,699 |
| Aug 6, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -7.07% | 190,490 |
| Aug 5, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -4.23% | 104,336 |
| Aug 4, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -3.99% | 286,774 |
| Aug 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.88% | 47,408 |
| Jul 31, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.52% | 45,407 |
| Jul 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.33% | 29,790 |
| Jul 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.67% | 8,451 |
| Jul 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.19% | 106,537 |
| Jul 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.55% | 57,630 |
| Jul 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.21% | 92,732 |
| Jul 23, 2025 | 0.02 | 0.04 | 0.02 | 0.03 | 0.03 | 2.53% | 39,461 |
| Jul 22, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 4.27% | 56,671 |
| Jul 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 14.16% | 433,783 |
| Jul 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.30% | 38,115 |
| Jul 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 5.08% | 68,323 |
| Jul 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.54% | 62,820 |
| Jul 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 5.45% | 41,415 |
| Jul 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.43% | 196,230 |
| Jul 11, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 5.22% | 205,194 |
| Jul 10, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 20.90% | 44,256 |
| Jul 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.73% | 38,343 |
| Jul 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.55% | 36,358 |
| Jul 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.02% | 75,619 |
| Jul 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.34% | 55,795 |
| Jul 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.15% | 32,594 |
| Jul 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.91% | 19,114 |
| Jun 30, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -7.75% | 251,601 |
| Jun 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.37% | 260,610 |
| Jun 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.05% | 28,728 |
| Jun 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 8.06% | 8,161 |
| Jun 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.50% | 191,650 |
| Jun 23, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -18.12% | 29,195 |
| Jun 20, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -1.31% | 33,346 |
| Jun 18, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 7.12% | 13,421 |
| Jun 17, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -12.59% | 39,940 |
| Jun 16, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 3.55% | 230,285 |
| Jun 13, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 0.11% | 95,074 |
| Jun 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 5.39% | 103,725 |