Trees Corporation (CANN)
OTCMKTS · Delayed Price · Currency is USD
0.0470
-0.0033 (-6.47%)
Oct 6, 2025, 3:11 PM EDT
Trees Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | -0.50% | 300 |
| Oct 3, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -0.69% | 107,260 |
| Oct 2, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 2.43% | 183,123 |
| Oct 1, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 9.78% | 188,587 |
| Sep 30, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 4.92% | 254,219 |
| Sep 29, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 4.97% | 837,654 |
| Sep 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.15% | 116,673 |
| Sep 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.68% | 57,925 |
| Sep 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.26% | 34,667 |
| Sep 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.89% | 29,528 |
| Sep 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.37% | 29,734 |
| Sep 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.69% | 25,763 |
| Sep 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -8.99% | 163,050 |
| Sep 17, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 5.65% | 87,025 |
| Sep 16, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 1.49% | 160,832 |
| Sep 15, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -6.24% | 75,905 |
| Sep 12, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 2.83% | 59,850 |
| Sep 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.33% | 331,187 |
| Sep 10, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -5.82% | 68,721 |
| Sep 9, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | -8.90% | 163,183 |
| Sep 8, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | - | 82,505 |
| Sep 5, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | -8.42% | 140,117 |
| Sep 4, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 8.98% | 339,298 |
| Sep 3, 2025 | 0.04 | 0.06 | 0.04 | 0.05 | 0.05 | 21.31% | 382,747 |
| Sep 2, 2025 | 0.04 | 0.06 | 0.04 | 0.04 | 0.04 | 16.34% | 452,990 |
| Aug 29, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 1.43% | 722,041 |
| Aug 28, 2025 | 0.03 | 0.05 | 0.03 | 0.04 | 0.04 | 5.74% | 232,541 |
| Aug 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.19% | 80,847 |
| Aug 26, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 2.60% | 207,051 |
| Aug 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.36% | 174,762 |
| 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 |