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 (%)
Jul 31, 2020 3.120 3.250 3.090 3.200 79,100 +0.08(+2.56%)
Jul 30, 2020 3.255 3.255 3.050 3.120 71,188 -0.03(-0.95%)
Jul 29, 2020 3.250 3.250 3.047 3.150 105,145 +0.03(+0.97%)
Jul 28, 2020 2.890 3.130 2.802 3.120 189,437 +0.20(+6.84%)
Jul 27, 2020 2.802 2.953 2.769 2.920 79,163 +0.12(+4.36%)
Jul 24, 2020 2.880 2.880 2.600 2.798 82,200 -0.07(-2.34%)
Jul 23, 2020 2.945 2.960 2.844 2.865 59,057 -0.03(-1.11%)
Jul 22, 2020 2.830 2.950 2.822 2.897 171,650 +0.05(+1.65%)
Jul 21, 2020 2.800 2.900 2.700 2.850 110,115 +0.06(+2.23%)
Jul 20, 2020 2.672 2.889 2.667 2.788 136,912 +0.06(+2.10%)
Jul 17, 2020 2.667 2.810 2.647 2.731 100,200 +0.03(+0.95%)
Jul 16, 2020 2.670 2.736 2.560 2.705 63,949 +0.09(+3.63%)
Jul 15, 2020 2.470 2.725 2.470 2.610 65,667 +0.01(+0.43%)
Jul 14, 2020 2.770 2.770 2.500 2.599 62,840 -0.04(-1.56%)
Jul 13, 2020 2.490 2.860 2.478 2.640 303,714 +0.15(+6.02%)
Jul 10, 2020 2.350 2.540 2.250 2.490 98,700 +0.19(+8.26%)
Jul 09, 2020 2.250 2.350 2.230 2.300 79,644 +0.13(+5.84%)
Jul 08, 2020 2.148 2.260 2.110 2.173 63,791 +0.10(+4.98%)
Jul 07, 2020 2.150 2.170 2.060 2.070 131,735 -0.08(-3.72%)
Jul 06, 2020 2.320 2.320 2.090 2.150 116,733 +0.00(+0.00%)
Jul 02, 2020 2.190 2.270 2.147 2.150 59,400 -0.09(-4.02%)
Jul 01, 2020 2.120 2.290 2.120 2.240 42,997 +0.12(+5.45%)
Jun 30, 2020 2.235 2.310 2.122 2.124 31,125 -0.05(-2.11%)
Jun 29, 2020 1.995 2.198 1.995 2.170 41,566 +0.06(+2.68%)
Jun 26, 2020 2.200 2.200 2.065 2.113 70,400 -0.02(-0.94%)
Jun 25, 2020 2.110 2.200 2.080 2.133 76,939 -0.07(-3.03%)
Jun 24, 2020 2.070 2.300 2.070 2.200 30,661 -0.06(-2.65%)
Jun 23, 2020 2.200 2.320 2.200 2.260 90,826 +0.00(+0.21%)
Jun 22, 2020 2.200 2.299 2.200 2.255 43,056 -0.02(-0.69%)
Jun 19, 2020 2.300 2.300 2.166 2.271 68,600 +0.04(+1.67%)
Jun 18, 2020 2.190 2.250 2.180 2.233 75,959 +0.04(+1.75%)
Jun 17, 2020 2.070 2.270 2.070 2.195 25,288 -0.06(-2.69%)
Jun 16, 2020 2.170 2.304 2.080 2.256 125,076 +0.04(+1.60%)
Jun 15, 2020 2.190 2.250 2.100 2.220 64,147 +0.03(+1.21%)
Jun 12, 2020 2.265 2.334 2.140 2.193 68,200 -0.06(-2.52%)
Jun 11, 2020 2.271 2.364 2.131 2.250 176,547 -0.16(-6.64%)
Jun 10, 2020 2.400 2.430 2.280 2.410 162,926 +0.03(+1.36%)
Jun 09, 2020 2.280 2.480 2.280 2.378 108,076 -0.11(-4.51%)
Jun 08, 2020 2.580 2.580 2.400 2.490 158,184 +0.12(+5.08%)
Jun 05, 2020 2.390 2.445 2.279 2.370 73,400 +0.00(+0.11%)
Jun 04, 2020 2.170 2.395 2.170 2.367 125,208 -0.01(-0.24%)
Jun 03, 2020 2.262 2.380 2.262 2.373 97,466 +0.08(+3.68%)
Jun 02, 2020 2.300 2.300 2.240 2.288 93,844 +0.03(+1.25%)
Jun 01, 2020 2.320 2.423 2.210 2.260 285,640 -0.06(-2.43%)
May 29, 2020 2.300 2.420 2.174 2.316 321,500 +0.16(+7.24%)
May 28, 2020 2.078 2.248 2.060 2.160 130,478 +0.08(+3.85%)
May 27, 2020 2.110 2.174 2.000 2.080 187,072 -0.07(-3.13%)
May 26, 2020 2.038 2.203 2.038 2.147 328,515 +0.13(+6.27%)
May 22, 2020 1.810 2.110 1.810 2.020 291,700 +0.00(+0.12%)
May 21, 2020 1.936 2.020 1.883 2.018 165,205 +0.08(+4.06%)
May 20, 2020 1.954 1.980 1.850 1.939 116,781 +0.02(+1.00%)
May 19, 2020 1.880 2.090 1.800 1.920 263,881 -0.16(-7.69%)
May 18, 2020 1.970 2.170 1.880 2.080 121,906 +0.21(+10.99%)
May 15, 2020 1.800 1.980 1.770 1.874 161,300 +0.10(+5.88%)
May 14, 2020 1.920 1.920 1.672 1.770 74,955 +0.04(+2.14%)
May 13, 2020 1.780 1.816 1.648 1.733 40,225 -0.06(-3.48%)
May 12, 2020 1.730 1.860 1.730 1.795 118,524 +0.02(+1.12%)
May 11, 2020 2.015 2.015 1.740 1.776 102,562 -0.09(-5.05%)
May 08, 2020 1.800 1.950 1.760 1.870 114,100 -0.03(-1.58%)
May 07, 2020 1.825 1.922 1.750 1.900 78,922 +0.00(+0.00%)
May 06, 2020 2.025 2.025 1.824 1.900 67,905 -0.07(-3.54%)
May 05, 2020 1.860 2.135 1.856 1.970 86,529 -0.07(-3.23%)
May 04, 2020 2.050 2.100 2.031 2.036 14,371 -0.02(-0.87%)
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.