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 (%)
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%)
May 01, 2020 2.150 2.150 1.890 2.053 61,000 -0.12(-5.59%)
Apr 30, 2020 2.240 2.240 2.070 2.175 79,423 -0.02(-1.06%)
Apr 29, 2020 2.310 2.310 2.090 2.198 99,723 +0.06(+2.72%)
Apr 28, 2020 2.270 2.270 2.080 2.140 48,265 +0.04(+1.90%)
Apr 27, 2020 2.114 2.150 2.037 2.100 72,415 +0.04(+1.97%)
Apr 24, 2020 2.017 2.123 1.900 2.059 174,000 +0.14(+7.26%)
Apr 23, 2020 1.810 1.928 1.810 1.920 187,739 +0.10(+5.47%)
Apr 22, 2020 1.630 1.840 1.630 1.820 19,562 +0.04(+2.27%)
Apr 21, 2020 1.730 1.900 1.710 1.780 109,996 +0.01(+0.56%)
Apr 20, 2020 1.786 1.880 1.770 1.770 65,271 -0.01(-0.56%)
Apr 17, 2020 1.670 1.820 1.670 1.780 36,500 +0.08(+4.68%)
Apr 16, 2020 1.510 1.881 1.510 1.700 37,650 -0.02(-1.14%)
Apr 15, 2020 1.956 1.990 1.640 1.720 55,085 -0.11(-5.85%)
Apr 14, 2020 1.795 1.924 1.732 1.827 98,192 +0.06(+3.21%)
Apr 13, 2020 1.660 1.770 1.600 1.770 25,142 +0.11(+6.63%)
Apr 09, 2020 1.600 1.728 1.600 1.660 31,500 -0.03(-1.78%)
Apr 08, 2020 1.730 1.730 1.644 1.690 41,266 -0.04(-2.36%)
Apr 07, 2020 1.840 1.850 1.700 1.731 32,097 -0.03(-1.73%)
Apr 06, 2020 1.610 1.900 1.610 1.761 24,186 +0.07(+4.16%)
Apr 03, 2020 1.736 1.750 1.620 1.691 10,700 -0.00(-0.03%)
Apr 02, 2020 1.700 1.750 1.620 1.692 20,027 -0.03(-1.65%)
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.