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 (%)
Sep 28, 2018 4.841 5.042 4.841 5.042 54,200 +0.13(+2.58%)
Sep 27, 2018 4.866 4.964 4.849 4.915 8,488 -0.05(-0.94%)
Sep 26, 2018 5.018 5.025 4.776 4.962 42,251 +0.09(+1.87%)
Sep 25, 2018 4.811 5.053 4.645 4.870 65,679 +0.29(+6.41%)
Sep 24, 2018 4.409 4.614 4.202 4.577 46,402 +0.58(+14.42%)
Sep 21, 2018 4.925 4.980 3.997 4.000 204,000 -1.00(-20.00%)
Sep 20, 2018 4.220 5.606 4.030 5.000 275,888 +0.96(+23.67%)
Sep 19, 2018 3.992 4.381 3.992 4.043 223,952 -0.11(-2.58%)
Sep 18, 2018 3.987 4.216 3.987 4.150 129,895 +0.00(+0.00%)
Sep 17, 2018 4.126 4.150 3.998 4.150 55,164 +0.02(+0.48%)
Sep 14, 2018 3.890 4.191 3.871 4.130 75,000 +0.14(+3.51%)
Sep 13, 2018 4.061 4.258 3.990 3.990 117,480 +0.00(+0.00%)
Sep 12, 2018 4.061 4.083 3.870 3.990 47,590 +0.12(+3.10%)
Sep 11, 2018 3.746 4.004 3.672 3.870 132,456 +0.12(+3.29%)
Sep 10, 2018 3.926 3.926 3.685 3.747 110,225 +0.15(+4.28%)
Sep 07, 2018 3.599 3.900 3.500 3.593 98,800 +0.04(+1.21%)
Sep 06, 2018 3.900 3.900 3.458 3.550 134,405 -0.35(-8.86%)
Sep 05, 2018 3.978 4.020 3.500 3.895 63,664 -0.06(-1.39%)
Sep 04, 2018 4.045 4.055 3.950 3.950 114,277 -0.12(-2.92%)
Aug 31, 2018 4.069 4.069 4.069 0 -0.03(-0.76%)
Aug 30, 2018 3.973 4.172 3.973 4.100 54,784 -0.10(-2.26%)
Aug 29, 2018 3.992 4.250 3.976 4.195 80,512 +0.24(+6.05%)
Aug 28, 2018 3.954 4.033 3.727 3.956 230,526 -0.06(-1.53%)
Aug 27, 2018 3.832 4.037 3.698 4.017 135,600 +0.21(+5.54%)
Aug 24, 2018 3.620 3.814 3.500 3.806 165,200 +0.24(+6.65%)
Aug 23, 2018 3.532 3.569 3.532 3.569 7,842 +0.07(+1.97%)
Aug 22, 2018 3.619 3.619 3.475 3.500 9,454 +0.00(+0.00%)
Aug 21, 2018 3.595 3.640 3.500 3.500 133,397 -0.07(-2.02%)
Aug 20, 2018 3.392 3.582 3.392 3.572 50,856 +0.17(+5.06%)
Aug 17, 2018 3.565 3.565 3.287 3.400 16,000 -0.17(-4.82%)
Aug 16, 2018 3.577 3.590 3.415 3.572 13,290 +0.07(+1.86%)
Aug 15, 2018 3.249 3.507 3.193 3.507 59,840 +0.46(+15.07%)
Aug 14, 2018 3.250 3.250 3.045 3.048 153,020 -0.20(-6.09%)
Aug 13, 2018 3.258 3.276 3.183 3.245 26,292 +0.00(+0.02%)
Aug 10, 2018 3.245 3.245 3.245 3.245 11,200 -0.00(-0.15%)
Aug 09, 2018 3.240 3.250 3.240 3.250 3,750 +0.01(+0.25%)
Aug 08, 2018 3.144 3.242 3.144 3.242 64,502 +0.03(+0.92%)
Aug 07, 2018 3.197 3.215 3.163 3.212 71,770 +0.01(+0.39%)
Aug 03, 2018 3.200 3.200 3.200 0 +0.00(+0.00%)
Aug 02, 2018 3.200 3.232 3.200 3.200 16,501 +0.02(+0.69%)
Aug 01, 2018 3.175 3.178 3.175 3.178 19,800 +0.00(+0.00%)
Jul 31, 2018 3.170 3.238 3.150 3.178 32,484 +0.03(+0.82%)
Jul 30, 2018 3.193 3.220 3.150 3.152 68,290 -0.04(-1.33%)
Jul 27, 2018 3.272 3.272 3.190 3.195 23,900 -0.10(-3.07%)
Jul 26, 2018 3.245 3.300 3.200 3.296 31,865 -0.00(-0.12%)
Jul 25, 2018 3.196 3.300 3.143 3.300 78,022 +0.11(+3.46%)
Jul 24, 2018 3.190 3.226 3.105 3.189 52,840 -0.01(-0.31%)
Jul 23, 2018 3.104 3.200 3.104 3.199 57,181 +0.11(+3.40%)
Jul 20, 2018 3.090 3.094 3.090 3.094 5,800 -0.01(-0.17%)
Jul 19, 2018 3.061 3.150 3.061 3.099 70,000 +0.00(+0.13%)
Jul 18, 2018 3.107 3.107 3.068 3.095 2,100 -0.09(-2.97%)
Jul 17, 2018 3.049 3.190 2.996 3.190 49,825 +0.02(+0.64%)
Jul 16, 2018 3.096 3.170 3.064 3.170 89,300 +0.08(+2.44%)
Jul 13, 2018 3.111 3.198 3.094 3.094 43,104 +0.00(+0.00%)
Jul 12, 2018 3.118 3.147 3.093 3.094 5,740 -0.00(-0.14%)
Jul 11, 2018 3.119 3.120 3.098 3.098 8,550 +0.00(+0.05%)
Jul 10, 2018 3.094 3.098 3.094 3.097 21,100 +0.04(+1.40%)
Jul 09, 2018 3.209 3.209 3.007 3.054 3,935 -0.09(-2.89%)
Jul 06, 2018 3.145 3.146 3.121 3.145 47,559 -0.01(-0.16%)
Jul 05, 2018 2.950 3.150 2.950 3.150 4,203 -0.12(-3.67%)
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.