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 (%)
Jan 31, 2018 2.356 2.525 2.195 2.510 21,560 +0.32(+14.36%)
Jan 30, 2018 2.380 2.380 2.195 2.195 28,720 -0.25(-10.25%)
Jan 29, 2018 2.652 2.652 2.446 2.446 34,530 -0.20(-7.61%)
Jan 26, 2018 2.680 2.690 2.622 2.647 237,875 -0.07(-2.42%)
Jan 25, 2018 2.740 2.740 2.704 2.713 39,237 -0.00(-0.12%)
Jan 24, 2018 2.723 2.723 2.553 2.716 7,979 +0.02(+0.59%)
Jan 23, 2018 2.643 2.707 2.643 2.700 24,650 +0.06(+2.10%)
Jan 22, 2018 2.734 2.750 2.644 2.644 21,374 -0.08(-2.90%)
Jan 19, 2018 2.704 2.725 2.703 2.723 3,260 +0.01(+0.46%)
Jan 18, 2018 2.774 2.774 2.680 2.711 18,825 +0.01(+0.40%)
Jan 17, 2018 2.579 2.712 2.570 2.700 25,394 +0.13(+5.15%)
Jan 16, 2018 2.520 2.717 2.520 2.568 30,800 +0.07(+2.89%)
Jan 12, 2018 2.496 2.496 2.496 0 -0.05(-2.09%)
Jan 11, 2018 2.744 2.744 2.692 2.549 121,630 -0.20(-7.37%)
Jan 10, 2018 2.973 2.997 2.736 2.752 109,779 -0.23(-7.61%)
Jan 09, 2018 3.060 3.060 2.916 2.978 88,595 -0.04(-1.39%)
Jan 08, 2018 2.996 3.070 2.950 3.021 121,883 +0.09(+3.20%)
Jan 05, 2018 2.650 2.976 2.619 2.927 122,120 +0.28(+10.45%)
Jan 04, 2018 2.750 2.750 2.625 2.650 80,976 -0.10(-3.47%)
Jan 03, 2018 2.681 2.988 2.681 2.745 186,368 +0.03(+0.95%)
Jan 02, 2018 2.437 2.725 2.437 2.719 54,180 +0.25(+10.33%)
Dec 29, 2017 2.465 2.465 2.465 0 -0.10(-3.73%)
Dec 28, 2017 2.650 2.721 2.433 2.560 83,936 -0.06(-2.35%)
Dec 27, 2017 2.492 2.730 2.440 2.622 34,821 +0.12(+4.86%)
Dec 26, 2017 2.500 2.500 2.500 2.500 4,100 +0.11(+4.60%)
Dec 22, 2017 2.408 2.408 2.390 2.390 18,235 +0.10(+4.27%)
Dec 21, 2017 2.180 2.346 2.180 2.292 191,677 +0.10(+4.44%)
Dec 20, 2017 2.298 2.298 2.178 2.195 36,900 -0.10(-4.40%)
Dec 19, 2017 2.397 2.410 2.296 2.296 30,325 -0.12(-5.09%)
Dec 18, 2017 2.343 2.419 2.297 2.419 48,447 +0.06(+2.75%)
Dec 15, 2017 2.461 2.469 2.292 2.354 37,357 +0.00(+0.06%)
Dec 14, 2017 2.244 2.456 2.228 2.353 38,700 +0.10(+4.60%)
Dec 13, 2017 2.540 2.103 2.249 204,707 -0.15(-6.20%)
Dec 12, 2017 2.010 2.447 2.010 2.398 221,660 +0.64(+36.67%)
Dec 11, 2017 1.678 1.785 1.670 1.755 168,790 +0.11(+6.99%)
Dec 08, 2017 1.599 1.650 1.599 1.640 125,421 +0.04(+2.51%)
Dec 07, 2017 1.641 1.641 1.592 1.600 70,560 -0.04(-2.21%)
Dec 06, 2017 1.655 1.664 1.543 1.636 62,365 +0.03(+1.65%)
Dec 05, 2017 1.507 1.619 1.507 1.609 263,564 +0.16(+11.24%)
Dec 04, 2017 1.382 1.447 1.360 1.447 46,784 +0.07(+5.28%)
Dec 01, 2017 1.295 1.373 1.374 20,111 +0.08(+6.12%)
Nov 30, 2017 1.359 1.359 1.294 1.295 6,720 -0.02(-1.78%)
Nov 29, 2017 1.289 1.324 1.280 1.318 32,600 +0.02(+1.43%)
Nov 28, 2017 1.351 1.351 1.246 1.300 64,900 -0.04(-3.17%)
Nov 27, 2017 1.419 1.419 1.296 1.342 38,250 -0.08(-5.53%)
Nov 24, 2017 1.460 1.460 1.421 1.421 26,036 +0.01(+0.78%)
Nov 22, 2017 1.350 1.430 1.338 1.410 211,844 +0.03(+2.23%)
Nov 21, 2017 1.451 1.478 1.379 1.379 215,900 -0.10(-6.68%)
Nov 20, 2017 1.562 1.562 1.396 1.478 287,025 -0.09(-5.54%)
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.