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, 2018 2.638 2.730 2.560 2.608 26,558 -0.09(-3.41%)
Apr 27, 2018 2.704 2.740 2.700 2.700 63,711 -0.38(-12.28%)
Apr 25, 2018 3.078 3.078 3.078 33 -0.05(-1.67%)
Apr 24, 2018 3.050 3.130 2.749 3.130 54,387 +0.07(+2.18%)
Apr 20, 2018 3.063 3.063 3.063 619 +0.03(+0.88%)
Apr 19, 2018 3.020 3.088 3.001 3.037 33,172 -0.02(-0.78%)
Apr 18, 2018 3.114 3.114 2.999 3.061 30,320 -0.05(-1.76%)
Apr 17, 2018 3.229 3.230 3.115 3.115 45,403 +0.01(+0.33%)
Apr 16, 2018 3.240 3.240 3.105 3.105 14,142 -0.02(-0.59%)
Apr 13, 2018 3.146 3.390 3.093 3.123 23,258 +0.13(+4.33%)
Apr 12, 2018 3.320 3.320 2.994 2.994 1,361 -0.23(-7.21%)
Apr 11, 2018 3.285 3.409 3.186 3.226 12,108 -0.08(-2.34%)
Apr 10, 2018 3.354 3.354 3.265 3.304 20,384 -0.11(-3.12%)
Apr 09, 2018 3.339 3.470 3.320 3.410 24,976 -0.09(-2.49%)
Apr 06, 2018 3.470 3.560 3.440 3.497 33,112 -0.30(-7.94%)
Apr 05, 2018 3.798 3.798 3.798 3.798 10,310 -0.13(-3.21%)
Apr 04, 2018 3.703 3.924 3.651 3.924 20,052 +0.14(+3.77%)
Apr 03, 2018 3.829 3.847 3.720 3.782 2,979 +0.03(+0.86%)
Apr 02, 2018 3.831 3.831 3.650 3.749 28,508 -0.05(-1.33%)
Mar 29, 2018 3.800 3.800 3.800 0 -0.09(-2.21%)
Mar 28, 2018 3.760 3.886 3.715 3.886 6,124 -0.03(-0.71%)
Mar 27, 2018 3.894 3.917 3.870 3.913 7,264 +0.01(+0.34%)
Mar 26, 2018 3.869 3.926 3.808 3.900 5,032 +0.06(+1.48%)
Mar 23, 2018 3.980 3.980 3.765 3.843 16,939 -0.08(-1.94%)
Mar 22, 2018 3.881 3.919 3.746 3.919 28,619 -0.04(-1.08%)
Mar 21, 2018 3.687 3.962 3.666 3.962 16,720 +0.15(+3.94%)
Mar 20, 2018 3.990 3.990 3.780 3.812 8,521 -0.07(-1.71%)
Mar 19, 2018 3.996 4.130 3.670 3.878 43,484 -0.23(-5.71%)
Mar 16, 2018 3.941 4.129 3.930 4.113 49,671 +0.36(+9.46%)
Mar 15, 2018 3.576 3.959 3.538 3.757 50,963 +0.16(+4.37%)
Mar 14, 2018 3.205 3.750 3.205 3.600 36,221 +0.40(+12.56%)
Mar 13, 2018 3.260 3.260 3.193 3.198 20,465 -0.11(-3.41%)
Mar 12, 2018 2.997 3.311 2.927 3.311 42,884 +0.36(+12.36%)
Mar 09, 2018 2.774 2.947 2.774 2.947 6,116 -0.07(-2.38%)
Mar 08, 2018 2.642 3.019 2.642 3.019 37,966 +0.61(+25.19%)
Mar 07, 2018 2.440 2.441 2.395 2.412 36,451 -0.04(-1.68%)
Mar 06, 2018 2.447 2.500 2.424 2.453 11,940 -0.04(-1.77%)
Mar 05, 2018 2.461 2.555 2.446 2.497 59,505 +0.02(+0.72%)
Mar 02, 2018 2.431 2.504 2.431 2.479 14,550 +0.02(+0.77%)
Mar 01, 2018 2.372 2.495 2.372 2.460 27,188 +0.09(+3.80%)
Feb 28, 2018 2.338 2.392 2.338 2.370 1,698 +0.05(+2.01%)
Feb 27, 2018 2.322 2.376 2.292 2.323 215,917 +0.02(+1.00%)
Feb 26, 2018 2.292 2.300 2.203 2.300 7,520 -0.01(-0.27%)
Feb 23, 2018 2.307 2.307 2.307 2.307 600 +0.01(+0.31%)
Feb 22, 2018 2.299 2.299 2.299 2.299 400 +0.05(+2.09%)
Feb 21, 2018 2.262 2.310 2.252 2.252 5,727 +0.07(+3.32%)
Feb 20, 2018 2.247 2.247 2.166 2.180 67,485 -0.24(-9.93%)
Feb 16, 2018 2.420 2.420 2.420 0 -0.16(-6.14%)
Feb 15, 2018 2.598 2.610 2.579 2.579 20,621 +0.08(+3.14%)
Feb 14, 2018 2.479 2.594 2.479 2.500 30,406 +0.01(+0.39%)
Feb 13, 2018 2.484 2.490 2.398 2.490 4,342 +0.00(+0.00%)
Feb 12, 2018 2.455 2.543 2.422 2.490 39,876 +0.03(+1.37%)
Feb 09, 2018 1.997 2.457 1.997 2.457 9,145 +0.41(+19.83%)
Feb 08, 2018 2.086 2.086 2.050 2.050 6,500 -0.10(-4.62%)
Feb 07, 2018 2.192 2.192 2.149 2.149 7,023 -0.01(-0.47%)
Feb 06, 2018 2.180 2.180 2.110 2.159 4,659 +0.14(+6.90%)
Feb 05, 2018 2.090 2.290 1.994 2.020 32,558 -0.14(-6.37%)
Feb 02, 2018 2.240 2.356 1.843 2.158 312,923 -0.09(-3.85%)
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.