Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Trees Corp (OP: CANN )

0.0865 -0.0061 (-6.59%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2018 3.575 3.890 3.530 3.560 292,351 -0.02(-0.56%)
Feb 27, 2018 4.000 4.000 3.470 3.580 448,691 -0.38(-9.60%)
Feb 26, 2018 4.000 4.110 3.900 3.960 153,596 -0.02(-0.50%)
Feb 23, 2018 4.065 4.100 3.950 3.980 219,187 -0.09(-2.21%)
Feb 22, 2018 4.140 4.170 4.040 4.070 113,553 -0.07(-1.69%)
Feb 21, 2018 4.300 4.300 4.100 4.140 144,403 -0.11(-2.59%)
Feb 20, 2018 4.090 4.390 4.010 4.250 390,603 +0.18(+4.42%)
Feb 16, 2018 4.070 4.070 4.070 0 -0.23(-5.35%)
Feb 15, 2018 4.480 4.500 4.260 4.300 213,771 -0.10(-2.27%)
Feb 14, 2018 4.380 4.490 4.280 4.400 246,801 +0.13(+3.04%)
Feb 13, 2018 4.150 4.350 3.990 4.270 280,526 +0.12(+2.97%)
Feb 12, 2018 4.250 4.340 4.050 4.147 467,721 +0.03(+0.78%)
Feb 09, 2018 3.990 4.250 3.760 4.115 562,633 +0.12(+2.88%)
Feb 08, 2018 4.350 4.400 3.950 4.000 469,966 -0.29(-6.76%)
Feb 07, 2018 4.765 4.890 4.220 4.290 943,319 -0.30(-6.54%)
Feb 06, 2018 3.880 4.600 3.760 4.590 1,000,154 +0.65(+16.50%)
Feb 05, 2018 3.770 4.140 3.355 3.940 966,469 +0.16(+4.23%)
Feb 02, 2018 3.450 4.190 3.250 3.780 2,498,569 +0.28(+8.00%)
Feb 01, 2018 4.530 4.550 3.490 3.500 1,737,955 -1.04(-22.91%)
Jan 31, 2018 4.970 5.250 4.460 4.540 1,630,221 -0.40(-8.10%)
Jan 30, 2018 5.150 5.190 4.820 4.940 1,333,994 -0.29(-5.54%)
Jan 29, 2018 5.920 5.930 5.180 5.230 1,452,930 -0.56(-9.67%)
Jan 26, 2018 6.450 6.450 5.770 5.790 1,359,975 -0.70(-10.79%)
Jan 25, 2018 7.010 7.143 6.410 6.490 1,208,145 -0.74(-10.24%)
Jan 24, 2018 7.820 7.990 7.220 7.230 499,989 -0.57(-7.31%)
Jan 23, 2018 7.580 7.970 7.570 7.800 549,738 +0.28(+3.72%)
Jan 22, 2018 7.400 7.750 7.390 7.520 701,777 +0.37(+5.17%)
Jan 19, 2018 7.080 7.200 6.770 7.150 731,948 -0.02(-0.28%)
Jan 18, 2018 7.300 7.620 7.000 7.170 564,473 -0.22(-2.98%)
Jan 17, 2018 7.650 7.650 6.910 7.390 664,685 -0.27(-3.46%)
Jan 16, 2018 7.490 8.350 7.250 7.655 1,206,384 +0.75(+10.94%)
Jan 12, 2018 6.900 6.900 6.900 0 -1.45(-17.37%)
Jan 11, 2018 9.110 9.350 8.060 8.350 1,470,000 -1.13(-11.92%)
Jan 10, 2018 10.20 9.060 9.480 1,074,457 -0.57(-5.67%)
Jan 09, 2018 10.01 11.19 9.260 10.05 2,627,972 +0.18(+1.82%)
Jan 08, 2018 8.300 9.990 8.290 9.870 1,862,807 +1.81(+22.46%)
Jan 05, 2018 7.250 8.230 6.550 8.060 2,063,694 +0.30(+3.87%)
Jan 04, 2018 9.500 9.990 6.180 7.760 5,787,693 -2.59(-25.02%)
Jan 03, 2018 8.490 10.49 8.485 10.35 3,438,963 +2.20(+26.99%)
Jan 02, 2018 6.920 8.250 6.890 8.150 2,374,325 +1.67(+25.77%)
Dec 29, 2017 6.480 6.480 6.480 0 +1.24(+23.66%)
Dec 28, 2017 4.710 5.300 4.700 5.240 1,328,773 +0.54(+11.49%)
Dec 27, 2017 4.400 4.820 4.270 4.700 1,040,139 +0.43(+10.07%)
Dec 26, 2017 4.390 4.000 4.270 589,115 +0.36(+9.21%)
Dec 22, 2017 4.090 4.146 3.620 3.910 999,170 -0.32(-7.57%)
Dec 21, 2017 2.950 4.240 2.940 4.230 1,175,491 +1.29(+43.88%)
Dec 20, 2017 2.990 3.030 2.530 2.940 739,659 -0.09(-2.97%)
Dec 19, 2017 3.420 3.420 3.000 3.030 635,605 -0.37(-10.88%)
Dec 18, 2017 3.445 3.550 3.300 3.400 569,872 -0.10(-2.86%)
Dec 15, 2017 3.510 3.750 3.325 3.500 693,787 -0.01(-0.28%)
Dec 14, 2017 4.020 4.050 3.100 3.510 2,138,194 -0.58(-14.18%)
Dec 13, 2017 5.010 5.030 3.850 4.090 2,115,412 -0.82(-16.70%)
Dec 12, 2017 4.200 5.190 4.200 4.910 1,870,870 +0.75(+18.03%)
Dec 11, 2017 3.500 4.210 3.460 4.160 1,723,142 +0.71(+20.58%)
Dec 08, 2017 3.130 3.500 3.120 3.450 1,330,650 +0.35(+11.29%)
Dec 07, 2017 2.820 3.100 2.640 3.100 862,012 +0.24(+8.39%)
Dec 06, 2017 2.640 2.970 2.610 2.860 595,291 +0.26(+10.00%)
Dec 05, 2017 2.990 3.080 2.470 2.600 1,564,598 -0.29(-10.03%)
Dec 04, 2017 2.260 3.050 2.250 2.890 2,198,819 +0.66(+29.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.