Trees Corporation (CANN)
OTCMKTS · Delayed Price · Currency is USD
0.0197
+0.0036 (22.36%)
Sep 4, 2026, 4:00 PM EST
Trees Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 22.36% | 20,805 |
| Sep 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.29% | 23,257 |
| Sep 2, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 6.92% | 26,546 |
| Sep 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -24.29% | 69,422 |
| Aug 31, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 34.62% | 26,899 |
| Aug 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.59% | 48,168 |
| Aug 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -30.13% | 16,759 |
| Aug 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 11.68% | 73,670 |
| Aug 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.83% | 109,728 |
| Aug 24, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 35.40% | 101,761 |
| Aug 21, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 10,252 |
| Aug 20, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 6.62% | 10,696 |
| Aug 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -11.18% | 11,278 |
| Aug 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.86% | 51,250 |
| Aug 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.09% | 18,748 |
| Aug 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 15.26% | 14,591 |
| Aug 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 10.47% | 5,225 |
| Aug 12, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | -20.00% | 327,509 |
| Aug 11, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 18.78% | 44,448 |
| Aug 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 13,830 |
| Aug 7, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 73,798 |
| Aug 6, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 3,194 |
| Aug 5, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 15.65% | 55,346 |
| Aug 4, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -16.31% | 37,780 |
| Aug 3, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 20.65% | 36,290 |
| Jul 31, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -3.13% | 1,711 |
| Jul 30, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -17.53% | 5,078 |
| Jul 29, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -3.48% | 395,877 |
| Jul 28, 2026 | 0.00 | 0.02 | 0.00 | 0.02 | 0.02 | -4.29% | 36,036 |
| Jul 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -17.65% | 17,012 |
| Jul 24, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -3.77% | 47,378 |
| Jul 23, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 12.29% | 26,152 |
| Jul 22, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 7.27% | 38,021 |
| Jul 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -15.06% | 355,566 |
| Jul 20, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -7.17% | 201,916 |
| Jul 17, 2026 | 0.02 | 0.03 | 0.01 | 0.03 | 0.03 | -7.00% | 385,485 |
| Jul 16, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 18,268 |
| Jul 15, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 84,794 |
| Jul 14, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 20.00% | 35,591 |
| Jul 13, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 52,542 |
| Jul 10, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 4.60% | 17,492 |
| Jul 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.22% | 15,528 |
| Jul 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.86% | 35,716 |
| Jul 7, 2026 | 0.01 | 0.03 | 0.01 | 0.02 | 0.02 | 20.10% | 105,353 |
| Jul 6, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | -1.00% | 23,695 |
| Jul 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.50% | 15,250 |
| Jul 1, 2026 | 0.00 | 0.02 | 0.00 | 0.02 | 0.02 | -0.49% | 14,222 |
| Jun 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 24.54% | 17,196 |
| Jun 29, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 0.62% | 16,139 |
| Jun 26, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | -1.22% | 182,013 |