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 (%)
Nov 30, 2018 5.456 5.456 5.112 5.227 7,300 +0.03(+0.56%)
Nov 29, 2018 5.250 5.480 5.169 5.198 25,683 -0.00(-0.02%)
Nov 28, 2018 5.133 5.360 5.000 5.199 49,888 +0.05(+0.94%)
Nov 27, 2018 5.340 5.340 5.049 5.150 28,174 -0.23(-4.28%)
Nov 26, 2018 5.550 5.750 5.200 5.380 28,867 +0.08(+1.52%)
Nov 23, 2018 5.050 5.300 5.050 5.300 40,200 +0.00(+0.05%)
Nov 21, 2018 5.297 5.297 5.297 0 -0.10(-1.79%)
Nov 20, 2018 5.430 5.988 5.240 5.393 89,406 -0.41(-7.01%)
Nov 19, 2018 6.415 6.415 5.569 5.800 49,708 -0.25(-4.13%)
Nov 16, 2018 6.278 6.380 5.952 6.050 47,800 -0.12(-1.94%)
Nov 15, 2018 6.118 6.500 6.118 6.170 61,092 -0.06(-0.96%)
Nov 14, 2018 6.149 6.350 5.700 6.230 105,626 -0.07(-1.13%)
Nov 13, 2018 6.433 6.570 5.886 6.301 50,170 -0.09(-1.37%)
Nov 12, 2018 6.640 6.640 6.250 6.389 37,263 -0.04(-0.64%)
Nov 09, 2018 6.977 6.990 6.430 6.430 112,200 -0.43(-6.31%)
Nov 08, 2018 7.636 7.636 6.812 6.863 135,423 -0.71(-9.35%)
Nov 07, 2018 7.400 7.902 7.400 7.571 139,374 +0.27(+3.71%)
Nov 06, 2018 7.300 7.871 7.234 7.300 44,447 +0.05(+0.75%)
Nov 05, 2018 7.330 7.500 7.197 7.245 61,085 +0.08(+1.05%)
Nov 02, 2018 7.124 7.580 7.124 7.170 65,000 +0.02(+0.30%)
Nov 01, 2018 6.997 7.221 6.800 7.149 65,719 +0.14(+1.97%)
Oct 31, 2018 6.957 7.076 6.864 7.010 57,593 +0.51(+7.85%)
Oct 30, 2018 5.773 6.698 5.754 6.500 78,896 +0.10(+1.56%)
Oct 29, 2018 7.569 7.990 6.103 6.400 180,595 -0.55(-7.91%)
Oct 26, 2018 6.195 7.010 6.150 6.950 117,600 +0.70(+11.20%)
Oct 25, 2018 5.545 7.085 5.538 6.250 110,196 +0.49(+8.53%)
Oct 24, 2018 6.220 6.600 5.550 5.759 147,068 -0.31(-5.18%)
Oct 23, 2018 6.408 6.610 5.500 6.073 305,414 -0.93(-13.24%)
Oct 22, 2018 8.395 8.650 6.686 7.000 228,463 -1.16(-14.25%)
Oct 19, 2018 8.174 8.791 7.950 8.164 108,100 -0.24(-2.80%)
Oct 18, 2018 8.288 8.900 8.120 8.399 138,443 +0.22(+2.71%)
Oct 17, 2018 8.852 9.200 7.493 8.177 687,958 -1.02(-11.10%)
Oct 16, 2018 10.26 10.44 9.008 9.198 231,159 -0.53(-5.42%)
Oct 15, 2018 8.500 10.28 8.284 9.726 403,405 +1.63(+20.07%)
Oct 12, 2018 8.280 8.630 7.855 8.100 135,800 -0.04(-0.47%)
Oct 11, 2018 7.860 8.433 7.170 8.138 309,286 -0.21(-2.54%)
Oct 10, 2018 7.324 8.369 7.101 8.350 253,430 +1.26(+17.72%)
Oct 09, 2018 6.464 7.548 6.464 7.093 321,260 +0.13(+1.91%)
Oct 08, 2018 6.630 7.000 6.450 6.960 113,854 +0.64(+10.13%)
Oct 05, 2018 6.429 6.490 6.217 6.320 114,100 -0.18(-2.81%)
Oct 04, 2018 6.021 6.521 5.970 6.503 543,618 +0.45(+7.39%)
Oct 03, 2018 5.684 6.102 5.650 6.056 209,521 +0.50(+9.00%)
Oct 02, 2018 5.437 5.755 5.437 5.556 285,451 +0.20(+3.73%)
Oct 01, 2018 5.238 5.484 5.238 5.356 125,455 +0.31(+6.23%)
Sep 28, 2018 4.841 5.042 4.841 5.042 54,200 +0.13(+2.58%)
Sep 27, 2018 4.866 4.964 4.849 4.915 8,488 -0.05(-0.94%)
Sep 26, 2018 5.018 5.025 4.776 4.962 42,251 +0.09(+1.87%)
Sep 25, 2018 4.811 5.053 4.645 4.870 65,679 +0.29(+6.41%)
Sep 24, 2018 4.409 4.614 4.202 4.577 46,402 +0.58(+14.42%)
Sep 21, 2018 4.925 4.980 3.997 4.000 204,000 -1.00(-20.00%)
Sep 20, 2018 4.220 5.606 4.030 5.000 275,888 +0.96(+23.67%)
Sep 19, 2018 3.992 4.381 3.992 4.043 223,952 -0.11(-2.58%)
Sep 18, 2018 3.987 4.216 3.987 4.150 129,895 +0.00(+0.00%)
Sep 17, 2018 4.126 4.150 3.998 4.150 55,164 +0.02(+0.48%)
Sep 14, 2018 3.890 4.191 3.871 4.130 75,000 +0.14(+3.51%)
Sep 13, 2018 4.061 4.258 3.990 3.990 117,480 +0.00(+0.00%)
Sep 12, 2018 4.061 4.083 3.870 3.990 47,590 +0.12(+3.10%)
Sep 11, 2018 3.746 4.004 3.672 3.870 132,456 +0.12(+3.29%)
Sep 10, 2018 3.926 3.926 3.685 3.747 110,225 +0.15(+4.28%)
Sep 07, 2018 3.599 3.900 3.500 3.593 98,800 +0.04(+1.21%)
Sep 06, 2018 3.900 3.900 3.458 3.550 134,405 -0.35(-8.86%)
Sep 05, 2018 3.978 4.020 3.500 3.895 63,664 -0.06(-1.39%)
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.