Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Mar 29, 2018 3.800 3.800 3.800 0 -0.09(-2.21%)
Mar 28, 2018 3.760 3.886 3.715 3.886 6,124 -0.03(-0.71%)
Mar 27, 2018 3.894 3.917 3.870 3.913 7,264 +0.01(+0.34%)
Mar 26, 2018 3.869 3.926 3.808 3.900 5,032 +0.06(+1.48%)
Mar 23, 2018 3.980 3.980 3.765 3.843 16,939 -0.08(-1.94%)
Mar 22, 2018 3.881 3.919 3.746 3.919 28,619 -0.04(-1.08%)
Mar 21, 2018 3.687 3.962 3.666 3.962 16,720 +0.15(+3.94%)
Mar 20, 2018 3.990 3.990 3.780 3.812 8,521 -0.07(-1.71%)
Mar 19, 2018 3.996 4.130 3.670 3.878 43,484 -0.23(-5.71%)
Mar 16, 2018 3.941 4.129 3.930 4.113 49,671 +0.36(+9.46%)
Mar 15, 2018 3.576 3.959 3.538 3.757 50,963 +0.16(+4.37%)
Mar 14, 2018 3.205 3.750 3.205 3.600 36,221 +0.40(+12.56%)
Mar 13, 2018 3.260 3.260 3.193 3.198 20,465 -0.11(-3.41%)
Mar 12, 2018 2.997 3.311 2.927 3.311 42,884 +0.36(+12.36%)
Mar 09, 2018 2.774 2.947 2.774 2.947 6,116 -0.07(-2.38%)
Mar 08, 2018 2.642 3.019 2.642 3.019 37,966 +0.61(+25.19%)
Mar 07, 2018 2.440 2.441 2.395 2.412 36,451 -0.04(-1.68%)
Mar 06, 2018 2.447 2.500 2.424 2.453 11,940 -0.04(-1.77%)
Mar 05, 2018 2.461 2.555 2.446 2.497 59,505 +0.02(+0.72%)
Mar 02, 2018 2.431 2.504 2.431 2.479 14,550 +0.02(+0.77%)
Mar 01, 2018 2.372 2.495 2.372 2.460 27,188 +0.09(+3.80%)
Feb 28, 2018 2.338 2.392 2.338 2.370 1,698 +0.05(+2.01%)
Feb 27, 2018 2.322 2.376 2.292 2.323 215,917 +0.02(+1.00%)
Feb 26, 2018 2.292 2.300 2.203 2.300 7,520 -0.01(-0.27%)
Feb 23, 2018 2.307 2.307 2.307 2.307 600 +0.01(+0.31%)
Feb 22, 2018 2.299 2.299 2.299 2.299 400 +0.05(+2.09%)
Feb 21, 2018 2.262 2.310 2.252 2.252 5,727 +0.07(+3.32%)
Feb 20, 2018 2.247 2.247 2.166 2.180 67,485 -0.24(-9.93%)
Feb 16, 2018 2.420 2.420 2.420 0 -0.16(-6.14%)
Feb 15, 2018 2.598 2.610 2.579 2.579 20,621 +0.08(+3.14%)
Feb 14, 2018 2.479 2.594 2.479 2.500 30,406 +0.01(+0.39%)
Feb 13, 2018 2.484 2.490 2.398 2.490 4,342 +0.00(+0.00%)
Feb 12, 2018 2.455 2.543 2.422 2.490 39,876 +0.03(+1.37%)
Feb 09, 2018 1.997 2.457 1.997 2.457 9,145 +0.41(+19.83%)
Feb 08, 2018 2.086 2.086 2.050 2.050 6,500 -0.10(-4.62%)
Feb 07, 2018 2.192 2.192 2.149 2.149 7,023 -0.01(-0.47%)
Feb 06, 2018 2.180 2.180 2.110 2.159 4,659 +0.14(+6.90%)
Feb 05, 2018 2.090 2.290 1.994 2.020 32,558 -0.14(-6.37%)
Feb 02, 2018 2.240 2.356 1.843 2.158 312,923 -0.09(-3.85%)
Feb 01, 2018 2.517 2.679 2.159 2.244 37,060 -0.27(-10.59%)
Jan 31, 2018 2.356 2.525 2.195 2.510 21,560 +0.32(+14.36%)
Jan 30, 2018 2.380 2.380 2.195 2.195 28,720 -0.25(-10.25%)
Jan 29, 2018 2.652 2.652 2.446 2.446 34,530 -0.20(-7.61%)
Jan 26, 2018 2.680 2.690 2.622 2.647 237,875 -0.07(-2.42%)
Jan 25, 2018 2.740 2.740 2.704 2.713 39,237 -0.00(-0.12%)
Jan 24, 2018 2.723 2.723 2.553 2.716 7,979 +0.02(+0.59%)
Jan 23, 2018 2.643 2.707 2.643 2.700 24,650 +0.06(+2.10%)
Jan 22, 2018 2.734 2.750 2.644 2.644 21,374 -0.08(-2.90%)
Jan 19, 2018 2.704 2.725 2.703 2.723 3,260 +0.01(+0.46%)
Jan 18, 2018 2.774 2.774 2.680 2.711 18,825 +0.01(+0.40%)
Jan 17, 2018 2.579 2.712 2.570 2.700 25,394 +0.13(+5.15%)
Jan 16, 2018 2.520 2.717 2.520 2.568 30,800 +0.07(+2.89%)
Jan 12, 2018 2.496 2.496 2.496 0 -0.05(-2.09%)
Jan 11, 2018 2.744 2.744 2.692 2.549 121,630 -0.20(-7.37%)
Jan 10, 2018 2.973 2.997 2.736 2.752 109,779 -0.23(-7.61%)
Jan 09, 2018 3.060 3.060 2.916 2.978 88,595 -0.04(-1.39%)
Jan 08, 2018 2.996 3.070 2.950 3.021 121,883 +0.09(+3.20%)
Jan 05, 2018 2.650 2.976 2.619 2.927 122,120 +0.28(+10.45%)
Jan 04, 2018 2.750 2.750 2.625 2.650 80,976 -0.10(-3.47%)
Jan 03, 2018 2.681 2.988 2.681 2.745 186,368 +0.03(+0.95%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.