Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Terrascend Corp (OP: TRSSF )

1.810 UNCHANGED
Last Price Updated: 3:59 PM EDT, Jul 5, 2023 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 (%)
Apr 30, 2019 6.310 6.310 6.000 6.100 55,097 -0.09(-1.39%)
Apr 29, 2019 5.990 6.250 5.990 6.186 57,928 +0.04(+0.59%)
Apr 26, 2019 6.240 6.260 6.147 6.149 61,200 -0.09(-1.39%)
Apr 25, 2019 6.072 6.236 6.000 6.236 38,457 +0.17(+2.87%)
Apr 24, 2019 6.170 6.182 5.980 6.062 30,725 -0.11(-1.75%)
Apr 23, 2019 6.038 6.265 6.038 6.170 90,170 +0.01(+0.16%)
Apr 22, 2019 6.058 6.240 6.054 6.160 109,110 +0.16(+2.67%)
Apr 18, 2019 6.190 6.282 5.871 6.000 122,000 +0.03(+0.50%)
Apr 17, 2019 6.014 6.020 5.950 5.970 65,332 +0.01(+0.17%)
Apr 16, 2019 5.878 5.995 5.750 5.960 154,457 +0.23(+4.01%)
Apr 15, 2019 5.904 5.990 5.730 5.730 62,694 -0.09(-1.63%)
Apr 12, 2019 5.594 5.924 5.550 5.825 136,700 +0.49(+9.19%)
Apr 11, 2019 5.309 5.600 5.227 5.335 99,681 -0.05(-0.88%)
Apr 10, 2019 5.500 5.633 5.374 5.382 28,799 -0.12(-2.15%)
Apr 09, 2019 5.862 5.862 5.500 5.500 21,122 -0.22(-3.81%)
Apr 08, 2019 5.590 6.090 5.580 5.718 63,098 +0.12(+2.10%)
Apr 05, 2019 5.499 5.648 5.499 5.600 23,300 -0.01(-0.22%)
Apr 04, 2019 5.885 5.885 5.512 5.612 27,689 -0.01(-0.25%)
Apr 03, 2019 5.490 5.810 5.490 5.626 34,990 -0.06(-1.12%)
Apr 02, 2019 6.000 6.000 5.531 5.690 36,293 -0.11(-1.87%)
Apr 01, 2019 5.904 6.150 5.798 5.798 181,202 -0.05(-0.88%)
Mar 29, 2019 5.734 5.890 5.500 5.850 37,900 +0.29(+5.16%)
Mar 28, 2019 5.960 5.960 5.450 5.563 19,987 -0.11(-1.96%)
Mar 27, 2019 5.654 5.680 5.452 5.674 37,694 +0.07(+1.33%)
Mar 26, 2019 5.488 5.760 5.488 5.600 23,608 +0.14(+2.64%)
Mar 25, 2019 5.600 5.600 5.380 5.456 51,122 -0.15(-2.64%)
Mar 22, 2019 5.915 5.929 5.330 5.604 104,100 -0.31(-5.18%)
Mar 21, 2019 5.773 6.000 5.773 5.910 27,288 +0.11(+1.91%)
Mar 20, 2019 6.018 6.180 5.791 5.800 90,330 -0.22(-3.70%)
Mar 19, 2019 5.970 6.120 5.970 6.023 39,581 +0.02(+0.38%)
Mar 18, 2019 5.900 6.050 5.900 6.000 58,927 -0.00(-0.02%)
Mar 15, 2019 6.160 6.160 5.990 6.002 15,400 -0.00(-0.08%)
Mar 14, 2019 5.883 6.080 5.846 6.006 84,586 +0.14(+2.33%)
Mar 13, 2019 5.991 6.080 5.817 5.870 84,181 +0.04(+0.69%)
Mar 12, 2019 5.759 6.060 5.759 5.830 31,851 -0.15(-2.51%)
Mar 11, 2019 6.050 6.066 5.880 5.980 23,587 +0.05(+0.91%)
Mar 08, 2019 5.750 6.000 5.750 5.926 14,200 +0.06(+1.09%)
Mar 07, 2019 5.883 6.050 5.810 5.862 18,055 +0.03(+0.55%)
Mar 06, 2019 6.000 6.014 5.830 5.830 48,043 -0.06(-1.04%)
Mar 05, 2019 5.900 6.100 5.891 5.891 58,517 -0.02(-0.32%)
Mar 04, 2019 5.980 6.100 5.898 5.910 44,542 +0.01(+0.10%)
Mar 01, 2019 6.058 6.100 5.800 5.904 64,500 -0.19(-3.12%)
Feb 28, 2019 6.076 6.200 6.000 6.094 65,749 +0.04(+0.73%)
Feb 27, 2019 6.140 6.140 6.037 6.050 12,484 -0.09(-1.52%)
Feb 26, 2019 6.100 6.250 6.000 6.144 19,441 +0.09(+1.51%)
Feb 25, 2019 6.245 6.370 6.000 6.052 49,481 -0.20(-3.14%)
Feb 22, 2019 6.380 6.380 6.070 6.248 54,000 -0.01(-0.18%)
Feb 21, 2019 6.390 6.584 6.200 6.260 22,570 -0.13(-2.10%)
Feb 20, 2019 6.630 6.690 6.394 6.394 40,149 -0.21(-3.12%)
Feb 19, 2019 6.560 6.700 6.392 6.600 43,436 +0.00(+0.00%)
Feb 15, 2019 6.343 6.609 6.304 6.600 148,300 +0.25(+3.94%)
Feb 14, 2019 6.313 6.400 6.092 6.350 43,451 +0.08(+1.31%)
Feb 13, 2019 6.400 6.400 6.100 6.268 59,402 +0.08(+1.28%)
Feb 12, 2019 6.184 6.390 6.120 6.189 88,649 -0.01(-0.18%)
Feb 11, 2019 6.400 6.400 6.030 6.200 155,351 +0.08(+1.31%)
Feb 08, 2019 5.955 6.350 5.955 6.120 25,000 +0.11(+1.82%)
Feb 07, 2019 5.940 6.230 5.860 6.010 40,693 -0.08(-1.26%)
Feb 06, 2019 6.643 6.650 5.787 6.087 132,042 -0.59(-8.79%)
Feb 05, 2019 6.410 6.760 6.410 6.674 37,924 +0.11(+1.74%)
Feb 04, 2019 6.484 7.010 6.460 6.560 145,418 -0.29(-4.19%)
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.