Trees Corporation (CANN)
OTCMKTS · Delayed Price · Currency is USD
0.0269
+0.0013 (5.08%)
Jul 17, 2025, 1:37 PM EDT
Trees Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 5.17% | 325 |
| 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 |
| Jun 11, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -4.59% | 86,236 |
| Jun 10, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 5.54% | 113,082 |
| Jun 9, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -2.26% | 183,596 |
| Jun 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.41% | 17,508 |
| 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 |