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 (%)
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.