ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P 500
5,035.69
-1.57%
US Tech 100
16,919.60
-2.26%
Dow Jones
37,815.92
-1.49%
Brent Oil
85.895
-1.59%
Bitcoin
60,438.81
-5.32%
Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. TREES Corporation (QB) (CANN)

  7. TREES Corporation (QB) (CANN) Historical

CANN TREES Corporation (QB)

0.11135
0.02385 (27.26%)
Apr 30 2024 - Closed
Delayed by 15 minutes

CANN Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Feb 20 2024 0.076292 -0.00141 -1.81% 0.0829 0.0836 0.0505 41,426
Feb 16 2024 0.0777 0.0017 2.24% 0.075 0.0836 0.075 80,735
Feb 15 2024 0.076 -0.0015 -1.94% 0.0777 0.0777 0.0752 63,429
Feb 14 2024 0.0775 0.00 0.00% 0.0775 0.0776 0.0775 73,759
Feb 13 2024 0.0775 -0.00226 -2.83% 0.0848 0.0848 0.0775 31,429
Feb 12 2024 0.07976 0.00176 2.26% 0.085 0.0875 0.0711 20,569
Feb 09 2024 0.078 0.01135 17.03% 0.0666 0.078 0.0666 73,033
Feb 08 2024 0.06665 0.00155 2.38% 0.0785 0.0785 0.065 6,849
Feb 07 2024 0.0651 -0.0215 -24.83% 0.078 0.0899 0.0651 86,646
Feb 06 2024 0.0866 0.0065 8.11% 0.072 0.09 0.072 72,798
Feb 05 2024 0.0801 0.0001 0.13% 0.072 0.0937 0.072 23,290
Feb 02 2024 0.08 -0.00853 -9.64% 0.08 0.09 0.076125 189,294
Feb 01 2024 0.08853 0.01353 18.04% 0.0848 0.0897 0.0704 95,344
Jan 31 2024 0.075 -0.0112 -12.99% 0.08 0.085 0.0701 44,867

Your Recent History

USOTC
CANN
TREES (QB)
Delayed Upgrade Clock
ADVFN Logo

United States
Company
Business
Popular
Get The App

Support: 1-888-992-3836 | support@advfn.com

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

© 2024 ADVFN PLC - All Rights Reserved