Trees Corporation (CANN)
OTCMKTS
· Delayed Price · Currency is USD
0.0253
-0.0015 (-5.47%)
Jun 6, 2025, 10:35 AM EDT
Trees Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.61% | 143,290 |
| Jun 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.19% | 62,903 |
| Jun 3, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -3.52% | 176,436 |
| Jun 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.32% | 7,113 |
| May 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -10.73% | 41,610 |
| May 29, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 21.94% | 72,896 |
| May 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.22% | 105,964 |
| May 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.52% | 49,197 |
| May 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.68% | 21,404 |
| May 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.69% | 42,367 |
| May 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.18% | 7,718 |
| May 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.29% | 21,067 |
| May 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 10.33% | 79,178 |
| May 16, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 3.89% | 45,785 |
| May 15, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -10.97% | 32,008 |
| May 14, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -4.76% | 99,172 |
| May 13, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 10.25% | 35,005 |
| May 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.16% | 75,630 |
| May 9, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -5.35% | 158,416 |
| May 8, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -13.73% | 22,911 |
| May 7, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 2.66% | 51,589 |
| May 6, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -0.66% | 17,928 |
| May 5, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -2.70% | 462,291 |
| May 2, 2025 | 0.03 | 0.06 | 0.03 | 0.04 | 0.04 | -2.51% | 114,615 |
| May 1, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 43,232 |
| Apr 30, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 14.00% | 56,911 |
| Apr 29, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 2.64% | 44,974 |
| Apr 28, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -4.67% | 48,757 |
| Apr 25, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -1.46% | 10,303 |
| Apr 24, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -0.27% | 36,854 |
| Apr 23, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -0.74% | 16,394 |
| Apr 22, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 14.24% | 32,337 |
| Apr 21, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -5.87% | 45,586 |
| Apr 17, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -14.32% | 12,730 |
| Apr 16, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 3.92% | 27,040 |
| Apr 15, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -4.01% | 23,536 |
| Apr 14, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -0.25% | 111,820 |
| Apr 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -6.98% | 127,733 |
| Apr 10, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 7.50% | 25,381 |
| Apr 9, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 5.40% | 30,392 |
| Apr 8, 2025 | 0.06 | 0.06 | 0.04 | 0.04 | 0.04 | -17.75% | 225,959 |
| Apr 7, 2025 | 0.05 | 0.06 | 0.04 | 0.05 | 0.05 | 18.31% | 250,905 |
| Apr 4, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 10.80% | 314,341 |
| Apr 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.57% | 24,569 |
| Apr 2, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -2.78% | 44,323 |
| Apr 1, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 19.21% | 126,436 |
| Mar 31, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -5.33% | 471,250 |
| Mar 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 9.25% | 175,882 |
| Mar 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.29% | 57,370 |
| Mar 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.87% | 15,438 |