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 (%)
May 31, 2018 2.998 3.003 2.946 2.967 12,698 -0.09(-2.92%)
May 30, 2018 3.001 3.056 3.001 3.056 1,030 +0.06(+1.89%)
May 29, 2018 2.926 3.003 2.880 2.999 13,888 +0.02(+0.64%)
May 25, 2018 2.980 2.980 2.980 0 -0.02(-0.76%)
May 24, 2018 2.950 3.003 2.950 3.003 3,093 +0.00(+0.03%)
May 23, 2018 3.030 3.030 3.002 3.002 16,411 +0.00(+0.09%)
May 22, 2018 2.950 3.001 2.950 2.999 6,700 +0.12(+4.35%)
May 18, 2018 2.874 2.874 2.874 0 +0.07(+2.64%)
May 17, 2018 2.850 2.850 2.800 2.800 24,900 +0.07(+2.72%)
May 16, 2018 2.726 2.726 2.726 2.726 10,000 +0.01(+0.38%)
May 15, 2018 2.703 2.731 2.700 2.716 13,082 -0.04(-1.44%)
May 14, 2018 2.708 2.780 2.708 2.756 16,190 +0.09(+3.20%)
May 11, 2018 2.737 2.745 2.670 2.670 11,160 +0.02(+0.75%)
May 10, 2018 2.788 2.788 2.573 2.650 8,455 -0.15(-5.36%)
May 09, 2018 2.770 2.815 2.770 2.800 1,757 +0.05(+1.71%)
May 08, 2018 2.796 2.796 2.721 2.753 4,665 -0.05(-1.83%)
May 07, 2018 2.650 2.804 2.630 2.804 1,030 +0.16(+5.89%)
May 04, 2018 2.603 2.722 2.603 2.648 7,178 +0.03(+1.10%)
May 03, 2018 2.657 2.657 2.559 2.619 81,131 -0.07(-2.74%)
May 02, 2018 2.590 2.693 2.590 2.693 24,259 +0.10(+3.98%)
May 01, 2018 2.597 2.611 2.569 2.590 51,907 -0.02(-0.69%)
Apr 30, 2018 2.638 2.730 2.560 2.608 26,558 -0.09(-3.41%)
Apr 27, 2018 2.704 2.740 2.700 2.700 63,711 -0.38(-12.28%)
Apr 25, 2018 3.078 3.078 3.078 33 -0.05(-1.67%)
Apr 24, 2018 3.050 3.130 2.749 3.130 54,387 +0.07(+2.18%)
Apr 20, 2018 3.063 3.063 3.063 619 +0.03(+0.88%)
Apr 19, 2018 3.020 3.088 3.001 3.037 33,172 -0.02(-0.78%)
Apr 18, 2018 3.114 3.114 2.999 3.061 30,320 -0.05(-1.76%)
Apr 17, 2018 3.229 3.230 3.115 3.115 45,403 +0.01(+0.33%)
Apr 16, 2018 3.240 3.240 3.105 3.105 14,142 -0.02(-0.59%)
Apr 13, 2018 3.146 3.390 3.093 3.123 23,258 +0.13(+4.33%)
Apr 12, 2018 3.320 3.320 2.994 2.994 1,361 -0.23(-7.21%)
Apr 11, 2018 3.285 3.409 3.186 3.226 12,108 -0.08(-2.34%)
Apr 10, 2018 3.354 3.354 3.265 3.304 20,384 -0.11(-3.12%)
Apr 09, 2018 3.339 3.470 3.320 3.410 24,976 -0.09(-2.49%)
Apr 06, 2018 3.470 3.560 3.440 3.497 33,112 -0.30(-7.94%)
Apr 05, 2018 3.798 3.798 3.798 3.798 10,310 -0.13(-3.21%)
Apr 04, 2018 3.703 3.924 3.651 3.924 20,052 +0.14(+3.77%)
Apr 03, 2018 3.829 3.847 3.720 3.782 2,979 +0.03(+0.86%)
Apr 02, 2018 3.831 3.831 3.650 3.749 28,508 -0.05(-1.33%)
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%)
Jan 02, 2018 2.437 2.725 2.437 2.719 54,180 +0.25(+10.33%)
Dec 29, 2017 2.465 2.465 2.465 0 -0.10(-3.73%)
Dec 28, 2017 2.650 2.721 2.433 2.560 83,936 -0.06(-2.35%)
Dec 27, 2017 2.492 2.730 2.440 2.622 34,821 +0.12(+4.86%)
Dec 26, 2017 2.500 2.500 2.500 2.500 4,100 +0.11(+4.60%)
Dec 22, 2017 2.408 2.408 2.390 2.390 18,235 +0.10(+4.27%)
Dec 21, 2017 2.180 2.346 2.180 2.292 191,677 +0.10(+4.44%)
Dec 20, 2017 2.298 2.298 2.178 2.195 36,900 -0.10(-4.40%)
Dec 19, 2017 2.397 2.410 2.296 2.296 30,325 -0.12(-5.09%)
Dec 18, 2017 2.343 2.419 2.297 2.419 48,447 +0.06(+2.75%)
Dec 15, 2017 2.461 2.469 2.292 2.354 37,357 +0.00(+0.06%)
Dec 14, 2017 2.244 2.456 2.228 2.353 38,700 +0.10(+4.60%)
Dec 13, 2017 2.540 2.103 2.249 204,707 -0.15(-6.20%)
Dec 12, 2017 2.010 2.447 2.010 2.398 221,660 +0.64(+36.67%)
Dec 11, 2017 1.678 1.785 1.670 1.755 168,790 +0.11(+6.99%)
Dec 08, 2017 1.599 1.650 1.599 1.640 125,421 +0.04(+2.51%)
Dec 07, 2017 1.641 1.641 1.592 1.600 70,560 -0.04(-2.21%)
Dec 06, 2017 1.655 1.664 1.543 1.636 62,365 +0.03(+1.65%)
Dec 05, 2017 1.507 1.619 1.507 1.609 263,564 +0.16(+11.24%)
Dec 04, 2017 1.382 1.447 1.360 1.447 46,784 +0.07(+5.28%)
Dec 01, 2017 1.295 1.373 1.374 20,111 +0.08(+6.12%)
Nov 30, 2017 1.359 1.359 1.294 1.295 6,720 -0.02(-1.78%)
Nov 29, 2017 1.289 1.324 1.280 1.318 32,600 +0.02(+1.43%)
Nov 28, 2017 1.351 1.351 1.246 1.300 64,900 -0.04(-3.17%)
Nov 27, 2017 1.419 1.419 1.296 1.342 38,250 -0.08(-5.53%)
Nov 24, 2017 1.460 1.460 1.421 1.421 26,036 +0.01(+0.78%)
Nov 22, 2017 1.350 1.430 1.338 1.410 211,844 +0.03(+2.23%)
Nov 21, 2017 1.451 1.478 1.379 1.379 215,900 -0.10(-6.68%)
Nov 20, 2017 1.562 1.562 1.396 1.478 287,025 -0.09(-5.54%)
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.