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 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%)
Apr 01, 2020 1.750 1.824 1.615 1.720 42,921 -0.09(-4.98%)
Mar 31, 2020 1.750 1.850 1.720 1.810 29,054 +0.05(+2.78%)
Mar 30, 2020 1.730 1.864 1.730 1.761 10,029 +0.05(+2.91%)
Mar 27, 2020 1.800 1.800 1.660 1.711 31,500 -0.05(-2.77%)
Mar 26, 2020 1.600 1.800 1.600 1.760 115,096 +0.19(+12.45%)
Mar 25, 2020 1.530 1.632 1.471 1.565 104,562 +0.08(+5.40%)
Mar 24, 2020 1.380 1.760 1.380 1.485 83,691 +0.12(+8.75%)
Mar 23, 2020 1.365 1.449 1.200 1.365 87,215 +0.04(+2.67%)
Mar 20, 2020 1.190 1.523 1.190 1.330 105,100 +0.03(+2.31%)
Mar 19, 2020 1.300 1.444 1.230 1.300 121,598 -0.09(-6.39%)
Mar 18, 2020 1.450 1.450 1.260 1.389 54,986 -0.06(-4.12%)
Mar 17, 2020 1.445 1.700 1.400 1.448 142,641 -0.23(-13.50%)
Mar 16, 2020 1.691 1.700 1.500 1.674 106,523 -0.03(-1.51%)
Mar 13, 2020 1.720 2.152 1.656 1.700 105,300 -0.05(-2.91%)
Mar 12, 2020 1.470 1.815 1.470 1.751 151,427 -0.08(-4.20%)
Mar 11, 2020 1.950 2.130 1.760 1.828 129,920 -0.15(-7.69%)
Mar 10, 2020 1.620 2.000 1.620 1.980 50,023 +0.04(+2.06%)
Mar 09, 2020 1.840 2.050 1.745 1.940 74,409 -0.22(-10.01%)
Mar 06, 2020 1.991 2.237 1.833 2.156 62,400 +0.05(+2.17%)
Mar 05, 2020 2.090 2.120 1.838 2.110 51,733 +0.06(+2.93%)
Mar 04, 2020 1.946 2.090 1.854 2.050 29,408 +0.11(+5.67%)
Mar 03, 2020 1.800 2.050 1.800 1.940 25,760 -0.11(-5.37%)
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.