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 (%)
May 31, 2018 2.998 3.003 2.946 2.967 12,698 -0.09(-2.92%)
May 30, 2018 3.001 3.056 3.001 3.056 1,030 +0.06(+1.89%)
May 29, 2018 2.926 3.003 2.880 2.999 13,888 +0.02(+0.64%)
May 25, 2018 2.980 2.980 2.980 0 -0.02(-0.76%)
May 24, 2018 2.950 3.003 2.950 3.003 3,093 +0.00(+0.03%)
May 23, 2018 3.030 3.030 3.002 3.002 16,411 +0.00(+0.09%)
May 22, 2018 2.950 3.001 2.950 2.999 6,700 +0.12(+4.35%)
May 18, 2018 2.874 2.874 2.874 0 +0.07(+2.64%)
May 17, 2018 2.850 2.850 2.800 2.800 24,900 +0.07(+2.72%)
May 16, 2018 2.726 2.726 2.726 2.726 10,000 +0.01(+0.38%)
May 15, 2018 2.703 2.731 2.700 2.716 13,082 -0.04(-1.44%)
May 14, 2018 2.708 2.780 2.708 2.756 16,190 +0.09(+3.20%)
May 11, 2018 2.737 2.745 2.670 2.670 11,160 +0.02(+0.75%)
May 10, 2018 2.788 2.788 2.573 2.650 8,455 -0.15(-5.36%)
May 09, 2018 2.770 2.815 2.770 2.800 1,757 +0.05(+1.71%)
May 08, 2018 2.796 2.796 2.721 2.753 4,665 -0.05(-1.83%)
May 07, 2018 2.650 2.804 2.630 2.804 1,030 +0.16(+5.89%)
May 04, 2018 2.603 2.722 2.603 2.648 7,178 +0.03(+1.10%)
May 03, 2018 2.657 2.657 2.559 2.619 81,131 -0.07(-2.74%)
May 02, 2018 2.590 2.693 2.590 2.693 24,259 +0.10(+3.98%)
May 01, 2018 2.597 2.611 2.569 2.590 51,907 -0.02(-0.69%)
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%)
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.