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 31, 2022 5.915 5.935 5.647 5.700 99,150 -0.21(-3.55%)
Mar 30, 2022 5.850 5.930 5.648 5.910 286,355 +0.07(+1.20%)
Mar 29, 2022 5.550 5.860 5.550 5.840 112,189 +0.15(+2.64%)
Mar 28, 2022 5.680 5.860 5.300 5.690 484,752 +0.03(+0.46%)
Mar 25, 2022 5.810 6.000 5.520 5.664 417,886 +0.05(+0.96%)
Mar 24, 2022 5.763 5.850 5.560 5.610 651,441 -0.14(-2.43%)
Mar 23, 2022 5.580 5.794 5.555 5.750 316,998 +0.18(+3.23%)
Mar 22, 2022 5.427 5.660 5.400 5.570 138,439 +0.02(+0.36%)
Mar 21, 2022 5.600 5.650 5.360 5.550 418,953 +0.07(+1.28%)
Mar 18, 2022 5.260 5.500 5.080 5.480 2,215,138 +0.12(+2.24%)
Mar 17, 2022 5.050 5.440 4.860 5.360 495,226 +0.41(+8.28%)
Mar 16, 2022 4.876 4.990 4.660 4.950 99,482 +0.08(+1.64%)
Mar 15, 2022 4.870 4.940 4.610 4.870 233,256 +0.20(+4.28%)
Mar 14, 2022 4.740 4.790 4.590 4.670 152,342 -0.07(-1.48%)
Mar 11, 2022 5.150 5.150 4.670 4.740 150,363 -0.18(-3.66%)
Mar 10, 2022 4.650 5.220 4.650 4.920 120,919 -0.08(-1.60%)
Mar 09, 2022 4.810 5.175 4.810 5.000 198,294 +0.05(+1.01%)
Mar 08, 2022 4.945 5.350 4.890 4.950 302,954 -0.00(-0.10%)
Mar 07, 2022 5.310 5.440 4.910 4.955 213,101 -0.34(-6.51%)
Mar 04, 2022 5.350 5.500 5.200 5.300 106,382 -0.06(-1.12%)
Mar 03, 2022 5.500 5.510 5.260 5.360 115,326 -0.30(-5.30%)
Mar 02, 2022 5.710 5.710 5.450 5.660 70,439 -0.08(-1.39%)
Mar 01, 2022 5.555 5.773 4.989 5.740 245,046 +0.11(+1.95%)
Feb 28, 2022 5.400 5.710 5.400 5.630 119,447 -0.08(-1.40%)
Feb 25, 2022 5.620 5.800 5.340 5.710 142,026 +0.10(+1.78%)
Feb 24, 2022 5.050 5.610 5.020 5.610 138,519 +0.21(+3.89%)
Feb 23, 2022 5.450 5.629 5.340 5.400 107,689 -0.09(-1.64%)
Feb 22, 2022 5.060 5.610 5.050 5.490 113,398 +0.01(+0.18%)
Feb 18, 2022 5.480 0 -0.14(-2.49%)
Feb 17, 2022 5.850 5.850 5.275 5.620 217,251 -0.08(-1.40%)
Feb 16, 2022 5.500 5.800 5.460 5.700 127,416 +0.17(+3.07%)
Feb 15, 2022 5.280 5.660 5.280 5.530 155,986 +0.02(+0.36%)
Feb 14, 2022 5.570 5.772 5.300 5.510 197,331 -0.05(-0.90%)
Feb 11, 2022 5.375 5.760 5.375 5.560 215,656 +0.06(+1.09%)
Feb 10, 2022 5.650 6.008 5.500 5.500 525,039 -0.24(-4.18%)
Feb 09, 2022 5.660 5.820 5.550 5.740 372,102 +0.12(+2.14%)
Feb 08, 2022 5.700 5.770 5.560 5.620 107,846 -0.08(-1.40%)
Feb 07, 2022 5.605 6.040 5.550 5.700 384,897 -0.05(-0.87%)
Feb 04, 2022 5.305 5.870 5.290 5.750 272,239 +0.30(+5.50%)
Feb 03, 2022 5.515 5.570 5.450 98,103 -0.20(-3.54%)
Feb 02, 2022 6.070 6.070 5.500 5.650 108,027 -0.10(-1.66%)
Feb 01, 2022 5.610 5.750 5.100 5.745 138,103 +0.52(+9.86%)
Jan 31, 2022 5.200 5.230 237,592 +0.17(+3.36%)
Jan 28, 2022 4.720 5.060 4.720 5.060 199,609 +0.11(+2.22%)
Jan 27, 2022 4.825 5.130 4.770 4.950 186,507 -0.16(-3.13%)
Jan 26, 2022 5.150 5.470 4.900 5.110 238,768 -0.04(-0.78%)
Jan 25, 2022 4.640 5.200 4.640 5.150 145,994 +0.10(+1.98%)
Jan 24, 2022 4.770 5.175 4.700 5.050 277,729 +0.05(+1.00%)
Jan 21, 2022 4.920 5.170 4.800 5.000 266,517 -0.05(-0.99%)
Jan 20, 2022 5.500 5.500 4.966 5.050 363,742 -0.35(-6.48%)
Jan 19, 2022 5.570 5.690 5.279 5.400 367,787 -0.19(-3.40%)
Jan 18, 2022 5.600 5.945 5.590 5.590 257,531 -0.20(-3.45%)
Jan 14, 2022 5.790 0 -0.11(-1.86%)
Jan 13, 2022 5.880 6.044 5.760 5.900 103,410 +0.05(+0.85%)
Jan 12, 2022 5.955 6.060 5.820 5.850 304,739 -0.21(-3.39%)
Jan 11, 2022 5.750 6.100 5.750 6.055 220,891 +0.18(+3.15%)
Jan 10, 2022 6.005 6.080 5.770 5.870 127,246 -0.17(-2.81%)
Jan 07, 2022 6.040 6.090 5.850 6.040 185,838 +0.17(+2.90%)
Jan 06, 2022 5.450 5.890 5.450 5.870 77,865 +0.32(+5.77%)
Jan 05, 2022 5.850 5.910 5.498 5.550 375,274 -0.30(-5.13%)
Jan 04, 2022 6.000 6.400 5.830 5.850 235,287 -0.22(-3.62%)
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.