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 28, 2023 1.590 1.680 1.571 1.680 182,918 +0.08(+5.00%)
Apr 27, 2023 1.560 1.740 1.560 1.600 178,419 +0.08(+5.51%)
Apr 26, 2023 1.520 1.540 1.500 1.516 131,094 -0.00(-0.23%)
Apr 25, 2023 1.515 1.600 1.515 1.520 53,957 +0.00(+0.00%)
Apr 24, 2023 1.500 1.530 1.500 1.520 59,299 -0.00(-0.03%)
Apr 21, 2023 1.590 1.640 1.500 1.520 102,386 -0.08(-4.97%)
Apr 20, 2023 1.690 1.720 1.551 1.600 169,937 -0.09(-5.51%)
Apr 19, 2023 1.605 1.710 1.530 1.693 199,076 +0.13(+8.54%)
Apr 18, 2023 1.570 1.570 1.510 1.560 79,926 +0.00(+0.00%)
Apr 17, 2023 1.550 1.560 1.500 1.560 162,217 +0.01(+0.32%)
Apr 14, 2023 1.520 1.570 1.510 1.555 170,321 +0.01(+0.97%)
Apr 13, 2023 1.450 1.580 1.450 1.540 167,281 +0.02(+1.32%)
Apr 12, 2023 1.450 1.540 1.419 1.520 183,170 +0.07(+4.83%)
Apr 11, 2023 1.450 1.470 1.410 1.450 131,869 +0.01(+0.69%)
Apr 10, 2023 1.410 1.500 1.400 1.440 42,499 -0.05(-3.36%)
Apr 06, 2023 1.370 1.490 1.370 1.490 44,018 +0.04(+2.76%)
Apr 05, 2023 1.490 1.493 1.440 1.450 49,470 -0.06(-3.97%)
Apr 04, 2023 1.530 1.534 1.530 1.510 54,414 -0.02(-1.31%)
Apr 03, 2023 1.508 1.550 1.505 1.530 248,536 +0.01(+0.66%)
Mar 31, 2023 1.498 1.550 1.498 1.520 65,288 -0.01(-0.65%)
Mar 30, 2023 1.480 1.560 1.480 1.530 173,919 +0.00(+0.00%)
Mar 29, 2023 1.460 1.540 1.460 1.530 133,318 +0.04(+2.58%)
Mar 28, 2023 1.442 1.500 1.435 1.492 55,592 +0.03(+2.16%)
Mar 27, 2023 1.470 1.480 1.394 1.460 345,724 +0.01(+0.80%)
Mar 24, 2023 1.450 1.460 1.390 1.448 366,606 +0.02(+1.29%)
Mar 23, 2023 1.360 1.470 1.360 1.430 60,167 +0.03(+2.14%)
Mar 22, 2023 1.430 1.444 1.360 1.400 100,941 +0.00(+0.00%)
Mar 21, 2023 1.460 1.460 1.369 1.400 127,242 -0.03(-2.10%)
Mar 20, 2023 1.540 1.540 1.350 1.430 1,379,963 -0.07(-4.67%)
Mar 17, 2023 1.550 1.550 1.440 1.500 105,880 +0.02(+1.35%)
Mar 16, 2023 1.570 1.630 1.442 1.480 198,521 -0.08(-5.13%)
Mar 15, 2023 1.590 1.620 1.523 1.560 120,295 -0.10(-6.02%)
Mar 14, 2023 1.720 1.750 1.620 1.660 181,581 +0.07(+4.40%)
Mar 13, 2023 1.530 1.615 1.500 1.590 60,471 +0.04(+2.68%)
Mar 10, 2023 1.530 1.660 1.530 1.548 48,597 -0.05(-3.16%)
Mar 09, 2023 1.655 1.720 1.540 1.599 150,493 -0.10(-5.94%)
Mar 08, 2023 1.720 1.750 1.660 1.700 118,762 -0.00(-0.29%)
Mar 07, 2023 1.700 1.740 1.660 1.705 3,114,867 +0.00(+0.29%)
Mar 06, 2023 1.710 1.770 1.650 1.700 68,438 -0.02(-1.16%)
Mar 03, 2023 1.780 1.780 1.690 1.720 43,406 +0.06(+3.72%)
Mar 02, 2023 1.430 1.800 1.430 1.658 37,954 +0.08(+4.96%)
Mar 01, 2023 1.510 1.610 1.470 1.580 37,115 +0.01(+0.73%)
Feb 28, 2023 1.530 1.640 1.510 1.569 94,258 -0.03(-1.97%)
Feb 27, 2023 1.629 1.710 1.530 1.600 131,884 -0.10(-5.88%)
Feb 24, 2023 1.660 1.720 1.580 1.700 150,966 +0.05(+2.97%)
Feb 23, 2023 1.634 1.680 1.620 1.651 61,147 -0.01(-0.53%)
Feb 22, 2023 1.700 1.720 1.640 1.660 28,680 -0.04(-2.36%)
Feb 21, 2023 1.770 1.790 1.580 1.700 195,298 -0.11(-6.08%)
Feb 17, 2023 1.734 1.810 1.681 1.810 124,116 +0.04(+2.26%)
Feb 16, 2023 1.710 1.790 1.650 1.770 104,060 +0.07(+3.96%)
Feb 15, 2023 1.637 1.730 1.584 1.703 165,916 +0.00(+0.15%)
Feb 14, 2023 1.590 1.700 1.485 1.700 72,901 +0.11(+6.96%)
Feb 13, 2023 1.555 1.590 1.520 1.589 110,772 +0.07(+4.57%)
Feb 10, 2023 1.470 1.543 1.470 1.520 45,983 +0.05(+3.40%)
Feb 09, 2023 1.580 1.580 1.370 1.470 125,604 +0.02(+1.73%)
Feb 08, 2023 1.431 1.470 1.431 1.445 32,650 -0.03(-2.36%)
Feb 07, 2023 1.530 1.553 1.420 1.480 69,696 -0.03(-1.99%)
Feb 06, 2023 1.550 1.580 1.495 1.510 73,303 +0.02(+1.34%)
Feb 03, 2023 1.510 1.590 1.490 1.490 60,871 -0.03(-1.97%)
Feb 02, 2023 1.490 1.565 1.440 1.520 270,895 +0.04(+2.70%)
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.