Trees Corporation (CANN)
OTCMKTS
· Delayed Price · Currency is USD
0.0315
-0.0018 (-5.41%)
May 9, 2025, 4:00 PM EDT
Trees Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.64% | 37,724 |
| Mar 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.27% | 42,974 |
| Mar 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.52% | 61,768 |
| Mar 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.27% | 13,630 |
| Mar 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.14% | 23,458 |
| Mar 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.75% | 11,334 |
| Mar 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 55,242 |
| Mar 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.42% | 52,021 |
| Mar 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -12.02% | 19,946 |
| Mar 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 12.46% | 10,548 |
| Mar 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.74% | 28,430 |
| Mar 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.34% | 5,715 |
| Mar 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.41% | 50,125 |
| Mar 6, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 13.33% | 51,745 |
| Mar 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.74% | 51,002 |
| Mar 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 8.29% | 229,359 |
| Mar 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.64% | 23,092 |
| Feb 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.74% | 46,281 |