Skip to main content
Trees Corporation (CANN)
OTCMKTS · Delayed Price · Currency is USD
0.0339
+0.0001 (0.30%)
Mar 9, 2026, 10:05 AM EST

Trees Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.030.030.030.03--7.69%2,918
Mar 6, 20260.030.040.030.030.03-0.88%163,185
Mar 5, 20260.030.030.030.030.03-1.16%63,208
Mar 4, 20260.030.040.030.030.03-4.17%765,112
Mar 3, 20260.040.040.040.040.04-5.51%21,409
Mar 2, 20260.030.040.030.040.046.42%54,966
Feb 27, 20260.030.040.030.040.04-3.76%42,928
Feb 26, 20260.030.040.030.040.04-2.11%37,848
Feb 25, 20260.040.040.030.040.04-76,656
Feb 24, 20260.030.040.030.040.044.40%43,631
Feb 23, 20260.030.040.030.040.043.41%62,861
Feb 20, 20260.030.040.030.040.045.71%9,202
Feb 19, 20260.030.040.030.030.030.60%127,799
Feb 18, 20260.030.040.030.030.03-10.54%26,588
Feb 17, 20260.030.040.030.040.041.93%82,878
Feb 13, 20260.030.040.030.040.041.97%211,792
Feb 12, 20260.040.040.030.040.046.91%39,173
Feb 11, 20260.030.040.030.030.030.30%307,563
Feb 10, 20260.040.040.030.030.03-13.09%254,029
Feb 9, 20260.030.040.030.040.046.41%494,800
Feb 6, 20260.030.040.030.040.045.59%132,332
Feb 5, 20260.030.040.030.030.03-6.34%54,121
Feb 4, 20260.030.040.030.040.040.83%25,205
Feb 3, 20260.030.040.030.040.049.42%54,919
Feb 2, 20260.030.040.030.030.03-4.08%181,167
Jan 30, 20260.030.040.030.030.030.59%119,445
Jan 29, 20260.030.040.030.030.03-5.54%82,760
Jan 28, 20260.040.040.030.040.04-0.82%321,887
Jan 27, 20260.030.040.030.040.04-0.82%42,334
Jan 26, 20260.030.040.030.040.042.23%82,522
Jan 23, 20260.030.040.030.040.047.49%15,776
Jan 22, 20260.040.040.030.030.03-5.38%709,233
Jan 21, 20260.030.040.030.040.04-0.28%234,179
Jan 20, 20260.030.040.030.040.04-3.80%120,453
Jan 16, 20260.040.040.030.040.04-2.90%204,227
Jan 15, 20260.040.040.040.040.045.57%26,539
Jan 14, 20260.040.040.040.040.04-5.28%23,780
Jan 13, 20260.040.040.040.040.043.27%105,250
Jan 12, 20260.040.040.040.040.04-0.81%253,448
Jan 9, 20260.040.040.040.040.041.09%23,072
Jan 8, 20260.040.040.040.040.043.39%206,664
Jan 7, 20260.040.040.040.040.04-5.09%54,877
Jan 6, 20260.040.040.040.040.046.57%18,647
Jan 5, 20260.040.040.040.040.04-2.78%75,976
Jan 2, 20260.040.040.030.040.042.56%20,224
Dec 31, 20250.040.040.040.040.04-1.40%28,900
Dec 30, 20250.040.040.030.040.041.42%218,938
Dec 29, 20250.040.040.030.040.04-7.63%119,048
Dec 26, 20250.040.040.030.040.04-9.09%148,572
Dec 24, 20250.040.040.040.040.047.73%79,832
Dec 23, 20250.040.050.040.040.040.26%80,932
Dec 22, 20250.050.050.040.040.04-12.05%718,461
Dec 19, 20250.050.050.040.040.04-6.38%263,327
Dec 18, 20250.050.060.040.050.05-0.84%857,811
Dec 17, 20250.050.050.050.050.050.42%144,094
Dec 16, 20250.050.050.040.050.05-2.28%260,878
Dec 15, 20250.050.050.040.050.054.32%436,713
Dec 12, 20250.040.050.030.050.0530.06%1,583,996
Dec 11, 20250.040.040.040.040.04-2.47%56,711
Dec 10, 20250.040.040.040.040.04-2.93%71,755
Dec 9, 20250.040.040.040.040.04-3.59%47,715
Dec 8, 20250.040.040.040.040.04-3.47%77,050
Dec 5, 20250.040.040.040.040.04-0.49%55,616
Dec 4, 20250.040.040.040.040.04-5.80%233,073
Dec 3, 20250.040.050.040.040.04-1.15%79,751
Dec 2, 20250.040.040.040.040.046.86%66,541
Dec 1, 20250.040.040.040.040.042.00%110,871
Nov 28, 20250.040.040.040.040.0413.31%63,960
Nov 26, 20250.040.050.040.040.04-21.56%112,926
Nov 25, 20250.040.050.040.050.058.43%43,705
Nov 24, 20250.040.050.040.040.045.33%84,182
Nov 21, 20250.030.040.030.040.042.87%129,934
Nov 20, 20250.030.040.030.040.0415.71%45,173
Nov 19, 20250.030.040.030.030.030.30%27,334
Nov 18, 20250.040.040.030.030.03-22.17%1,187,131
Nov 17, 20250.040.040.040.040.04-3.64%91,722
Nov 14, 20250.040.050.040.040.049.73%126,876
Nov 13, 20250.040.040.040.040.04-120,295
Nov 12, 20250.040.040.040.040.042.82%18,688
Nov 11, 20250.040.050.040.040.04-2.99%32,023
Nov 10, 20250.040.040.040.040.04-0.74%174,275
Nov 7, 20250.040.040.040.040.041.00%45,790
Nov 6, 20250.040.040.040.040.04-1.23%91,420
Nov 5, 20250.030.040.030.040.042.53%58,148
Nov 4, 20250.040.050.040.040.04-8.55%226,393
Nov 3, 20250.040.040.040.040.04-2.91%23,107
Oct 31, 20250.040.050.040.040.042.06%8,766
Oct 30, 20250.040.050.040.040.040.46%25,183
Oct 29, 20250.040.050.040.040.041.16%29,502
Oct 28, 20250.040.050.040.040.04-10.04%95,854
Oct 27, 20250.050.050.040.050.05-4.21%249,912
Oct 24, 20250.050.050.040.050.05-66,624
Oct 23, 20250.040.050.040.050.052.04%61,166
Oct 22, 20250.040.050.040.050.054.49%46,482
Oct 21, 20250.040.050.040.050.05-65,552
Oct 20, 20250.040.050.040.050.0517.00%746,720
Oct 17, 20250.040.040.040.040.04-12.47%116,180
Oct 16, 20250.040.050.040.050.051.33%141,788
Oct 15, 20250.040.050.040.050.0512.75%181,407
Oct 14, 20250.040.040.040.040.04-7.19%125,748