S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
USOTC
TREES Corporation (QB) (CANN)
TREES Corporation (QB) (CANN) Historical

CANN TREES Corporation (QB)

0.10

0.00 (0.00%)

May 21 2024 - Closed

Delayed by 15 minutes

CANN Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 20 2024	0.10	-0.0071	-6.63%	0.1076	0.1076	0.0915	42,397
May 17 2024	0.1071	0.0171	19.00%	0.09	0.1076	0.09	33,949
May 16 2024	0.09	-0.0022	-2.39%	0.0915	0.1142	0.0864	158,363
May 15 2024	0.0922	-0.0028	-2.95%	0.1039	0.1039	0.0911	62,945
May 14 2024	0.095	-0.0066	-6.50%	0.102	0.102	0.095	71,213
May 13 2024	0.1016	-0.0079	-7.21%	0.1001	0.1095	0.0975	70,250
May 10 2024	0.1095	0.0064	6.21%	0.10	0.1112	0.10	79,251
May 09 2024	0.1031	-0.002	-1.90%	0.1011	0.1126	0.1009	61,639
May 08 2024	0.1051	-0.01208	-10.31%	0.1194	0.122	0.1051	98,806
May 07 2024	0.11718	-0.00422	-3.48%	0.13	0.13	0.106	82,184
May 06 2024	0.1214	0.01705	16.34%	0.104	0.1215	0.10	180,448
May 03 2024	0.10435	-0.01065	-9.26%	0.10	0.11	0.087	394,067
May 02 2024	0.115	-0.00035	-0.30%	0.1155	0.1155	0.10785	77,130
May 01 2024	0.11535	0.004	3.59%	0.1177	0.119	0.0983	634,560
Apr 30 2024	0.11135	0.02385	27.26%	0.0908	0.1178	0.08	659,668
Apr 29 2024	0.0875	0.0013	1.51%	0.087	0.0875	0.0807	178,851
Apr 26 2024	0.0862	0.0037	4.48%	0.08475	0.087	0.0843	46,345
Apr 25 2024	0.0825	-0.0035	-4.07%	0.0807	0.085	0.0807	34,204
Apr 24 2024	0.086	-0.0029	-3.26%	0.09	0.09	0.08	38,516
Apr 23 2024	0.0889	0.00354	4.15%	0.0889	0.0889	0.068	1,022,506
Apr 22 2024	0.08536	-0.00354	-3.98%	0.08248	0.0888	0.0802	65,629
Apr 19 2024	0.0889	0.0088	10.99%	0.0801	0.0889	0.08	31,565
Apr 18 2024	0.0801	0.0002	0.25%	0.09	0.09	0.08	95,173
Apr 17 2024	0.0799	-0.0051	-6.00%	0.094	0.094	0.079	145,572
Apr 16 2024	0.085	-0.0025	-2.86%	0.0847	0.09	0.0846	72,358
Apr 15 2024	0.0875	-0.0044	-4.79%	0.0846	0.094	0.0846	154,856
Apr 12 2024	0.0919	0.0114	14.16%	0.079	0.0936	0.079	144,649
Apr 11 2024	0.0805	-0.0086	-9.65%	0.09	0.09	0.08	117,980
Apr 10 2024	0.0891	-0.0024	-2.62%	0.09	0.0958	0.088	55,473
Apr 09 2024	0.0915	-0.001	-1.08%	0.0925	0.101	0.0915	43,709
Apr 08 2024	0.0925	0.0024	2.66%	0.0881	0.0989	0.088	130,171
Apr 05 2024	0.0901	-0.0075	-7.68%	0.088	0.10	0.088	47,230
Apr 04 2024	0.0976	0.0027	2.85%	0.0892	0.1101	0.088	525,310
Apr 03 2024	0.0949	0.0069	7.84%	0.0974	0.0974	0.0881	128,407
Apr 02 2024	0.088	-0.0103	-10.48%	0.088	0.0983	0.088	25,509
Apr 01 2024	0.0983	0.00205	2.13%	0.0885	0.0983	0.0883	91,590
Mar 28 2024	0.09625	0.00445	4.85%	0.0981	0.0981	0.086	135,281
Mar 27 2024	0.0918	0.0052	6.00%	0.0861	0.0918	0.0861	96,431
Mar 26 2024	0.0866	0.0046	5.61%	0.0665	0.0924	0.0665	100,366
Mar 25 2024	0.082	-0.0035	-4.09%	0.0855	0.0887	0.082	147,684
Mar 22 2024	0.0855	0.0054	6.74%	0.0839	0.0904	0.08	194,366
Mar 21 2024	0.0801	0.0034	4.43%	0.0839	0.0839	0.0761	29,586
Mar 20 2024	0.0767	0.0011	1.46%	0.0766	0.0831	0.0751	28,607
Mar 19 2024	0.0756	-0.0044	-5.50%	0.08	0.0831	0.0751	49,379
Mar 18 2024	0.08	0.0015	1.91%	0.0818	0.0832	0.075	103,090
Mar 15 2024	0.0785	0.0015	1.95%	0.082	0.082	0.075	24,531
Mar 14 2024	0.077	0.002	2.67%	0.0736	0.082	0.0701	20,420
Mar 13 2024	0.075	-0.0022	-2.85%	0.0772	0.0843	0.066	99,003
Mar 12 2024	0.0772	-0.00745	-8.80%	0.0825	0.084975	0.0771	138,508
Mar 11 2024	0.08465	-0.00335	-3.81%	0.0872	0.0872	0.0825	27,773
Mar 08 2024	0.088	0.0055	6.67%	0.0825	0.088	0.0825	62,102
Mar 07 2024	0.0825	-0.0001	-0.12%	0.0826	0.085	0.0825	34,248
Mar 06 2024	0.0826	-0.00232	-2.73%	0.083296	0.0868	0.0826	51,771
Mar 05 2024	0.08492	-0.00388	-4.37%	0.0831	0.0888	0.0826	64,782
Mar 04 2024	0.0888	0.0063	7.64%	0.0825	0.0888	0.0825	32,548
Mar 01 2024	0.0825	0.0023	2.87%	0.0802	0.083196	0.0802	14,896
Feb 29 2024	0.0802	0.0001	0.12%	0.0883	0.0883	0.08	7,655
Feb 28 2024	0.0801	-0.00245	-2.97%	0.0801	0.0801	0.0801	12,971
Feb 27 2024	0.08255	0.00098	1.20%	0.0801	0.085	0.08	67,270
Feb 26 2024	0.08157	-0.00198	-2.37%	0.081	0.0941	0.0801	128,600
Feb 23 2024	0.08355	-0.00215	-2.51%	0.0895	0.0895	0.08	86,109
Feb 22 2024	0.0857	0.0097	12.76%	0.076	0.0857	0.075	20,819
Feb 21 2024	0.076	-0.00029	-0.38%	0.0726	0.08	0.0726	25,461

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions