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 05, 2023 1.810 0 -0.14(-7.18%)
Jul 03, 2023 1.600 1.970 1.600 1.950 229,092 +0.14(+7.73%)
Jun 30, 2023 1.820 1.860 1.800 1.810 351,632 +0.01(+0.56%)
Jun 29, 2023 1.760 1.810 1.700 1.800 154,617 +0.05(+2.86%)
Jun 28, 2023 1.690 1.780 1.620 1.750 103,560 +0.07(+3.88%)
Jun 27, 2023 1.600 1.690 1.550 1.685 57,960 +0.03(+2.10%)
Jun 26, 2023 1.636 1.660 1.620 1.650 142,763 +0.00(+0.23%)
Jun 23, 2023 1.660 1.670 1.639 1.646 269,512 -0.05(-3.16%)
Jun 22, 2023 1.730 1.735 1.610 1.700 226,780 +0.00(+0.00%)
Jun 21, 2023 1.770 1.812 1.679 1.700 289,263 -0.04(-2.30%)
Jun 20, 2023 1.650 1.780 1.640 1.740 132,966 +0.10(+6.42%)
Jun 16, 2023 1.650 1.730 1.610 1.635 111,694 +0.01(+0.80%)
Jun 15, 2023 1.600 1.650 1.600 1.622 65,792 -0.26(-13.72%)
May 08, 2023 1.770 1.895 1.740 1.880 270,885 +0.07(+3.87%)
May 05, 2023 1.730 1.900 1.650 1.810 514,438 +0.09(+5.23%)
May 04, 2023 1.570 1.840 1.540 1.720 164,207 +0.11(+7.17%)
May 03, 2023 1.650 1.650 1.590 1.605 124,728 -0.04(-2.73%)
May 02, 2023 1.600 1.681 1.573 1.650 37,905 +0.03(+1.85%)
May 01, 2023 1.720 1.720 1.620 1.620 342,338 -0.06(-3.57%)
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%)
Feb 01, 2023 1.230 1.500 1.230 1.480 135,759 +0.10(+7.59%)
Jan 31, 2023 1.250 1.400 1.240 1.376 48,086 +0.13(+10.05%)
Jan 30, 2023 1.260 1.350 1.250 1.250 97,355 +0.00(+0.00%)
Jan 27, 2023 1.210 1.280 1.210 1.250 43,104 +0.04(+3.31%)
Jan 26, 2023 1.260 1.322 1.150 1.210 258,663 -0.11(-8.33%)
Jan 25, 2023 1.340 1.370 1.271 1.320 54,525 -0.02(-1.49%)
Jan 24, 2023 1.350 1.360 1.300 1.340 28,726 -0.00(-0.22%)
Jan 23, 2023 1.370 1.406 1.310 1.343 171,581 -0.03(-1.97%)
Jan 20, 2023 1.250 1.420 1.250 1.370 45,862 -0.02(-1.44%)
Jan 19, 2023 1.440 1.440 1.350 1.390 57,196 -0.04(-2.80%)
Jan 18, 2023 1.460 1.480 1.420 1.430 45,688 -0.05(-3.51%)
Jan 17, 2023 1.420 1.500 1.420 1.482 83,494 -0.02(-1.07%)
Jan 13, 2023 1.475 1.558 1.440 1.498 149,367 -0.03(-2.09%)
Jan 12, 2023 1.460 1.550 1.420 1.530 41,894 +0.07(+4.79%)
Jan 11, 2023 1.410 1.470 1.390 1.460 75,313 +0.04(+3.08%)
Jan 10, 2023 1.370 1.430 1.330 1.416 140,805 +0.05(+3.39%)
Jan 09, 2023 1.250 1.470 1.250 1.370 94,506 -0.05(-3.52%)
Jan 06, 2023 1.389 1.460 1.360 1.420 164,493 +0.02(+1.43%)
Jan 05, 2023 1.150 1.400 1.150 1.400 234,650 +0.19(+15.70%)
Jan 04, 2023 1.178 1.240 1.110 1.210 110,181 +0.10(+8.93%)
Jan 03, 2023 1.030 1.180 1.030 1.111 5,043,005 -0.02(-1.70%)
Dec 30, 2022 1.050 1.130 1.030 1.130 543,736 +0.05(+4.63%)
Dec 29, 2022 1.000 1.090 1.000 1.080 441,424 +0.06(+5.88%)
Dec 28, 2022 1.100 1.170 1.010 1.020 623,114 -0.11(-9.73%)
Dec 27, 2022 1.190 1.290 1.110 1.130 283,809 -0.04(-3.42%)
Dec 23, 2022 1.200 1.270 1.150 1.170 519,873 -0.02(-1.68%)
Dec 22, 2022 1.295 1.295 1.175 1.190 339,528 -0.08(-6.67%)
Dec 21, 2022 1.250 1.320 1.200 1.275 608,705 +0.00(+0.39%)
Dec 20, 2022 1.250 1.363 1.243 1.270 519,322 -0.03(-2.01%)
Dec 19, 2022 1.585 1.646 1.260 1.296 680,728 -0.34(-20.73%)
Dec 16, 2022 1.510 1.700 1.500 1.635 356,070 +0.08(+5.48%)
Dec 15, 2022 1.665 1.741 1.500 1.550 371,502 -0.05(-3.13%)
Dec 14, 2022 1.797 1.825 1.593 1.600 341,034 -0.28(-14.89%)
Dec 13, 2022 1.904 1.940 1.760 1.880 314,014 -0.02(-1.05%)
Dec 12, 2022 1.920 2.020 1.830 1.900 132,108 -0.12(-5.87%)
Dec 09, 2022 1.735 2.130 1.735 2.018 444,819 +0.24(+13.39%)
Dec 08, 2022 1.952 2.000 1.776 1.780 316,197 -0.27(-13.17%)
Dec 07, 2022 2.140 2.140 1.860 2.050 420,746 -0.12(-5.53%)
Dec 06, 2022 2.380 2.380 1.770 2.170 759,449 -0.07(-3.13%)
Dec 05, 2022 2.180 2.500 2.150 2.240 1,055,219 +0.11(+5.16%)
Dec 02, 2022 2.050 2.262 1.840 2.130 731,135 +0.08(+3.91%)
Dec 01, 2022 1.800 2.120 1.800 2.050 432,016 +0.16(+8.47%)
Nov 30, 2022 1.835 1.914 1.820 1.890 162,660 +0.04(+2.16%)
Nov 29, 2022 1.865 1.890 1.800 1.850 125,249 -0.04(-2.12%)
Nov 28, 2022 1.850 1.920 1.746 1.890 6,237,936 +0.04(+2.16%)
Nov 25, 2022 1.850 1.990 1.700 1.850 82,261 +0.07(+3.93%)
Nov 23, 2022 1.780 2.006 1.653 1.780 697,199 +0.05(+2.89%)
Nov 22, 2022 1.530 1.730 1.530 1.730 86,302 +0.11(+6.76%)
Nov 21, 2022 1.780 1.788 1.600 1.620 145,325 -0.16(-8.97%)
Nov 18, 2022 1.832 1.856 1.650 1.780 244,083 -0.08(-4.30%)
Nov 17, 2022 1.720 1.860 1.650 1.860 314,715 +0.12(+6.90%)
Nov 16, 2022 1.675 1.750 1.580 1.740 257,116 +0.07(+4.19%)
Nov 15, 2022 1.580 1.670 1.530 1.670 585,878 +0.14(+9.15%)
Nov 14, 2022 1.590 1.680 1.510 1.530 480,038 -0.06(-3.52%)
Nov 11, 2022 1.630 1.640 1.580 1.586 135,590 -0.02(-1.50%)
Nov 10, 2022 1.568 1.650 1.480 1.610 165,488 +0.02(+1.26%)
Nov 09, 2022 1.640 1.700 1.520 1.590 319,231 +0.05(+3.25%)
Nov 08, 2022 1.540 1.600 1.480 1.540 127,475 +0.03(+2.22%)
Nov 07, 2022 1.630 1.640 1.500 1.506 197,370 -0.08(-5.25%)
Nov 04, 2022 1.600 1.630 1.560 1.590 116,767 +0.03(+1.92%)
Nov 03, 2022 1.500 1.580 1.500 1.560 208,028 +0.05(+3.31%)
Nov 02, 2022 1.520 1.600 1.500 1.510 121,863 -0.08(-4.95%)
Nov 01, 2022 1.640 1.690 1.520 1.589 175,341 -0.05(-3.13%)
Oct 31, 2022 1.540 1.703 1.500 1.640 496,093 +0.11(+7.19%)
Oct 28, 2022 1.555 1.590 1.500 1.530 73,752 -0.02(-1.07%)
Oct 27, 2022 1.593 1.600 1.546 1.546 93,963 -0.06(-3.94%)
Oct 26, 2022 1.580 1.651 1.580 1.610 221,472 +0.03(+1.90%)
Oct 25, 2022 1.540 1.730 1.540 1.580 270,507 +0.05(+3.27%)
Oct 24, 2022 1.500 1.640 1.480 1.530 188,311 -0.10(-6.08%)
Oct 21, 2022 1.620 1.650 1.570 1.629 147,563 +0.02(+1.18%)
Oct 20, 2022 1.600 1.683 1.547 1.610 177,300 +0.02(+0.94%)
Oct 19, 2022 1.430 1.654 1.430 1.595 354,378 +0.07(+4.93%)
Oct 18, 2022 1.470 1.520 1.431 1.520 628,023 +0.05(+3.40%)
Oct 17, 2022 1.470 1.570 1.450 1.470 325,728 -0.02(-1.34%)
Oct 14, 2022 1.500 1.590 1.400 1.490 308,171 -0.03(-1.97%)
Oct 13, 2022 1.448 1.580 1.440 1.520 418,479 +0.04(+2.70%)
Oct 12, 2022 1.490 1.550 1.460 1.480 226,981 -0.01(-0.67%)
Oct 11, 2022 1.700 1.700 1.400 1.490 591,265 -0.07(-4.49%)
Oct 10, 2022 1.650 1.800 1.520 1.560 279,648 -0.08(-4.87%)
Oct 07, 2022 1.800 1.970 1.550 1.640 1,506,873 -0.04(-2.38%)
Oct 06, 2022 1.320 2.000 1.320 1.680 939,419 +0.33(+24.44%)
Oct 05, 2022 1.260 1.387 1.260 1.350 192,531 -0.03(-2.17%)
Oct 04, 2022 1.230 1.390 1.230 1.380 176,856 +0.06(+4.94%)
Oct 03, 2022 1.275 1.350 1.220 1.315 360,946 +0.03(+2.73%)
Sep 30, 2022 1.284 1.340 1.210 1.280 301,672 -0.01(-0.78%)
Sep 29, 2022 1.300 1.380 1.280 1.290 150,151 -0.11(-7.88%)
Sep 28, 2022 1.320 1.400 1.300 1.400 465,409 +0.10(+7.72%)
Sep 27, 2022 1.340 1.380 1.280 1.300 266,488 -0.02(-1.52%)
Sep 26, 2022 1.300 1.400 1.300 1.320 424,045 -0.02(-1.49%)
Sep 23, 2022 1.495 1.495 1.320 1.340 763,504 -0.15(-10.07%)
Sep 22, 2022 1.550 1.550 1.490 1.490 344,481 -0.06(-3.87%)
Sep 21, 2022 1.600 1.600 1.550 1.550 105,475 -0.03(-1.90%)
Sep 20, 2022 1.555 1.590 1.550 1.580 138,975 +0.02(+1.28%)
Sep 19, 2022 1.560 1.650 1.560 1.560 387,102 -0.01(-0.64%)
Sep 16, 2022 1.650 1.650 1.550 1.570 159,762 -0.07(-4.01%)
Sep 15, 2022 1.620 1.740 1.620 1.636 117,247 -0.05(-3.22%)
Sep 14, 2022 1.710 1.710 1.650 1.690 73,009 +0.02(+1.20%)
Sep 13, 2022 1.770 1.770 1.650 1.670 342,218 -0.08(-4.84%)
Sep 12, 2022 1.830 1.830 1.710 1.755 431,596 -0.04(-1.96%)
Sep 09, 2022 1.850 1.850 1.750 1.790 187,326 +0.01(+0.56%)
Sep 08, 2022 1.800 1.800 1.719 1.780 170,164 +0.02(+1.14%)
Sep 07, 2022 1.730 1.850 1.680 1.760 225,183 +0.06(+3.53%)
Sep 06, 2022 1.860 1.860 1.680 1.700 157,296 -0.14(-7.36%)
Sep 02, 2022 1.813 1.950 1.813 1.835 187,911 -0.01(-0.27%)
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.