Skip to main content
Trees Corporation (CANN)
OTCMKTS · Delayed Price · Currency is USD
0.0469
+0.0069 (17.25%)
Nov 6, 2024, 3:00 PM EST

Trees Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 5, 20240.050.060.050.060.06-0.53%99,368
Nov 4, 20240.060.060.050.060.061.79%40,832
Nov 1, 20240.050.060.050.060.068.35%7,687
Oct 31, 20240.050.060.050.050.05-3.20%11,082
Oct 30, 20240.050.060.050.050.05-29,820
Oct 29, 20240.060.060.050.050.05-4.83%58,963
Oct 28, 20240.050.060.050.060.064.29%6,581
Oct 25, 20240.050.060.050.050.05-0.92%72,328
Oct 24, 20240.050.060.050.050.053.64%15,252
Oct 23, 20240.060.060.050.050.05-1.32%9,258
Oct 22, 20240.050.060.050.050.050.19%21,125
Oct 21, 20240.050.060.050.050.05-1.31%122,885
Oct 18, 20240.050.050.050.050.0518.89%160,797
Oct 17, 20240.040.050.040.050.052.04%68,108
Oct 16, 20240.040.050.040.040.042.08%178,299
Oct 15, 20240.040.050.040.040.04-4.00%32,609
Oct 14, 20240.050.050.040.050.05-2.17%192,914
Oct 11, 20240.050.050.050.050.05-3.56%17,956
Oct 10, 20240.040.050.040.050.05-43,562
Oct 9, 20240.040.050.040.050.050.21%28,498
Oct 8, 20240.040.050.040.050.05-4.03%52,784
Oct 7, 20240.050.050.050.050.05-56,348
Oct 4, 20240.050.050.050.050.050.20%10,256
Oct 3, 20240.050.050.050.050.05-9.17%40,226
Oct 2, 20240.050.050.050.050.059.44%37,585
Oct 1, 20240.050.050.040.050.0510.91%24,411
Sep 30, 20240.050.050.020.040.047.93%22,284
Sep 27, 20240.040.050.040.040.04-5.45%36,890
Sep 26, 20240.040.050.040.040.04-0.23%29,507
Sep 25, 20240.050.050.040.040.04-11.80%64,004
Sep 24, 20240.050.050.050.050.052.88%35,689
Sep 23, 20240.050.060.040.050.0511.47%243,336
Sep 20, 20240.040.050.040.040.048.19%31,421
Sep 19, 20240.040.050.040.040.04-1.47%62,785
Sep 18, 20240.040.050.040.040.04-2.62%22,180
Sep 17, 20240.040.050.040.040.043.96%31,432
Sep 16, 20240.040.050.040.040.04-36,522
Sep 13, 20240.050.050.040.040.04-10.82%39,437
Sep 12, 20240.050.050.040.050.053.19%20,174
Sep 11, 20240.050.050.040.040.04-2.66%22,312
Sep 10, 20240.040.050.040.050.05-4.04%54,987
Sep 9, 20240.050.050.020.050.05-12.96%138,337
Sep 6, 20240.050.060.050.050.052.27%53,772
Sep 5, 20240.050.050.050.050.057.76%10,706
Sep 4, 20240.050.050.050.050.05-2.00%3,240
Sep 3, 20240.050.060.050.050.05-5.48%90,589
Aug 30, 20240.050.060.050.050.05-0.38%61,978
Aug 29, 20240.050.060.050.050.05-1.48%17,182
Aug 28, 20240.060.060.050.050.05-4.60%11,130
Aug 27, 20240.060.060.060.060.06-11.72%23,046
Aug 26, 20240.060.060.060.060.069.03%19,462
Aug 23, 20240.060.070.060.060.061.21%104,375
Aug 22, 20240.060.060.060.060.06-0.85%15,007
Aug 21, 20240.060.060.060.060.06-1.02%77,541
Aug 20, 20240.060.060.060.060.06-0.34%50,951
Aug 19, 20240.060.060.060.060.062.24%80,489
Aug 16, 20240.060.060.060.060.061.75%15,744
Aug 15, 20240.060.070.060.060.06-4.04%28,523
Aug 14, 20240.060.060.060.060.066.64%8,105
Aug 13, 20240.060.060.060.060.06-5.75%22,146
Aug 12, 20240.060.060.060.060.060.17%71,665
Aug 9, 20240.060.070.060.060.06-6.05%313,861
Aug 8, 20240.060.070.050.060.064.49%24,873
Aug 7, 20240.070.070.060.060.06-7.54%45,689
Aug 6, 20240.060.070.060.070.07-9.09%69,332
Aug 5, 20240.060.070.060.070.0717.21%60,755
Aug 2, 20240.060.070.060.060.06-23,281
Aug 1, 20240.060.070.060.060.06-1.77%3,096
Jul 31, 20240.060.060.060.060.062.81%11,453
Jul 30, 20240.070.070.060.060.06-8.07%58,080
Jul 29, 20240.070.070.070.070.07-5.74%3,300
Jul 26, 20240.070.080.070.070.076.57%20,144
Jul 25, 20240.070.070.070.070.07-25,507
Jul 24, 20240.070.070.070.070.07-3.40%18,096
Jul 23, 20240.070.070.070.070.073.20%20,507
Jul 22, 20240.070.080.070.070.07-10.99%13,271
Jul 19, 20240.070.080.070.070.07-0.14%20,775
Jul 18, 20240.070.080.060.070.075.43%41,945
Jul 17, 20240.060.080.060.070.0712.00%76,390
Jul 16, 20240.070.070.060.060.06-7.68%30,601
Jul 15, 20240.060.070.060.070.074.96%32,600
Jul 12, 20240.070.070.060.060.063.20%44,769
Jul 11, 20240.060.070.060.060.061.13%12,556
Jul 10, 20240.060.070.060.060.06-1.12%32,330
Jul 9, 20240.060.070.060.060.06-0.16%22,588
Jul 8, 20240.060.080.060.060.06-2.19%9,623
Jul 5, 20240.060.080.060.060.061.43%55,313
Jul 3, 20240.070.070.060.060.06-9.08%27,865
Jul 2, 20240.060.070.060.070.0710.16%23,010
Jul 1, 20240.070.070.060.060.06-0.79%15,858
Jun 28, 20240.060.070.060.060.06-3.05%41,157
Jun 27, 20240.060.070.060.070.07-4.80%26,800
Jun 26, 20240.060.080.060.070.07-8.14%14,917
Jun 25, 20240.060.070.060.070.070.54%155,308
Jun 24, 20240.060.070.060.070.0716.22%40,151
Jun 21, 20240.070.080.060.060.06-9.21%56,732
Jun 20, 20240.070.080.070.070.07-5.87%62,587
Jun 18, 20240.080.080.070.080.08-0.92%22,987
Jun 17, 20240.070.080.070.080.08-5.26%41,122
Jun 14, 20240.080.080.070.080.08-1.72%74,584