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 29, 2019 2.460 2.590 2.460 2.590 22,000 -0.02(-0.77%)
Nov 27, 2019 2.600 2.610 2.450 2.610 94,400 +0.01(+0.38%)
Nov 26, 2019 2.620 2.679 2.450 2.600 166,319 -0.02(-0.76%)
Nov 25, 2019 2.545 3.100 2.470 2.620 204,340 -0.02(-0.76%)
Nov 22, 2019 2.750 2.810 2.450 2.640 179,600 -0.10(-3.52%)
Nov 21, 2019 2.590 2.760 2.530 2.736 98,873 +0.18(+6.88%)
Nov 20, 2019 2.930 3.100 2.527 2.560 193,945 -0.16(-5.88%)
Nov 19, 2019 2.575 2.780 2.500 2.720 72,577 +0.00(+0.04%)
Nov 18, 2019 2.600 3.000 2.600 2.719 96,991 -0.10(-3.59%)
Nov 15, 2019 2.850 2.920 2.742 2.820 42,500 -0.03(-1.10%)
Nov 14, 2019 2.740 2.913 2.550 2.852 214,277 +0.00(+0.05%)
Nov 13, 2019 3.000 3.000 2.850 2.850 23,956 -0.12(-4.04%)
Nov 12, 2019 3.000 3.057 2.850 2.970 22,144 -0.03(-1.16%)
Nov 11, 2019 2.950 3.060 2.880 3.005 57,941 +0.11(+3.98%)
Nov 08, 2019 2.825 2.940 2.825 2.890 74,200 +0.02(+0.70%)
Nov 07, 2019 2.940 3.029 2.800 2.870 130,019 -0.13(-4.33%)
Nov 06, 2019 3.220 3.330 2.950 3.000 89,490 -0.32(-9.56%)
Nov 05, 2019 3.300 3.450 3.250 3.317 55,617 -0.05(-1.57%)
Nov 04, 2019 3.890 3.890 3.054 3.370 202,052 -0.27(-7.42%)
Nov 01, 2019 3.305 3.700 3.305 3.640 33,200 +0.10(+2.82%)
Oct 31, 2019 3.602 3.690 3.522 3.540 10,866 -0.06(-1.67%)
Oct 30, 2019 3.717 3.717 3.600 3.600 12,905 -0.11(-3.01%)
Oct 29, 2019 3.570 3.750 3.570 3.712 10,842 -0.02(-0.49%)
Oct 28, 2019 3.658 3.765 3.658 3.730 27,809 +0.04(+1.08%)
Oct 25, 2019 3.763 3.764 3.654 3.690 10,600 -0.03(-0.81%)
Oct 24, 2019 3.720 3.760 3.610 3.720 33,239 +0.04(+1.03%)
Oct 23, 2019 3.796 3.819 3.630 3.682 19,625 -0.03(-0.75%)
Oct 22, 2019 3.815 3.815 3.600 3.710 46,361 +0.01(+0.27%)
Oct 21, 2019 3.635 3.800 3.635 3.700 17,243 -0.10(-2.63%)
Oct 18, 2019 3.950 3.992 3.750 3.800 13,300 -0.07(-1.79%)
Oct 17, 2019 3.830 3.960 3.718 3.869 39,068 +0.05(+1.21%)
Oct 16, 2019 3.792 3.839 3.660 3.823 30,940 -0.01(-0.23%)
Oct 15, 2019 3.400 3.850 3.395 3.832 67,327 +0.54(+16.48%)
Oct 14, 2019 3.380 3.500 3.250 3.290 27,421 -0.04(-1.06%)
Oct 11, 2019 3.330 3.550 2.800 3.325 136,700 -0.07(-1.94%)
Oct 10, 2019 3.395 3.650 3.346 3.391 89,397 -0.21(-5.81%)
Oct 09, 2019 3.654 3.696 3.510 3.600 20,109 -0.05(-1.44%)
Oct 08, 2019 3.730 3.800 3.650 3.652 51,421 -0.15(-3.88%)
Oct 07, 2019 4.000 4.000 3.740 3.800 27,786 -0.13(-3.31%)
Oct 04, 2019 4.078 4.078 3.796 3.930 47,900 -0.03(-0.76%)
Oct 03, 2019 3.930 4.000 3.760 3.960 62,065 +0.21(+5.60%)
Oct 02, 2019 3.470 3.860 3.310 3.750 186,387 +0.24(+6.70%)
Oct 01, 2019 3.910 3.910 3.514 3.514 56,546 -0.30(-7.76%)
Sep 30, 2019 4.030 4.030 3.628 3.810 100,450 -0.19(-4.70%)
Sep 27, 2019 4.087 4.090 3.950 3.998 59,500 -0.03(-0.79%)
Sep 26, 2019 4.240 4.247 4.030 4.030 22,392 -0.11(-2.77%)
Sep 25, 2019 4.220 4.250 3.950 4.145 74,455 -0.09(-2.01%)
Sep 24, 2019 4.500 4.500 4.030 4.230 57,836 -0.27(-6.00%)
Sep 23, 2019 4.582 4.596 4.493 4.500 27,115 -0.04(-0.78%)
Sep 20, 2019 4.410 4.692 4.410 4.536 23,500 -0.08(-1.83%)
Sep 19, 2019 4.625 4.630 4.548 4.620 10,273 +0.04(+0.86%)
Sep 18, 2019 4.490 4.715 4.490 4.580 36,709 +0.03(+0.67%)
Sep 17, 2019 4.400 4.750 4.400 4.550 14,344 -0.19(-3.92%)
Sep 16, 2019 4.650 4.890 4.600 4.736 23,557 +0.16(+3.55%)
Sep 13, 2019 4.560 4.620 4.470 4.573 60,500 +0.01(+0.29%)
Sep 12, 2019 4.805 4.850 4.544 4.560 33,837 -0.31(-6.37%)
Sep 11, 2019 4.920 4.920 4.810 4.870 8,104 -0.01(-0.20%)
Sep 10, 2019 4.859 4.920 4.835 4.880 9,803 -0.07(-1.36%)
Sep 09, 2019 4.955 5.024 4.855 4.947 8,880 -0.02(-0.46%)
Sep 06, 2019 5.079 5.100 4.962 4.970 34,800 -0.01(-0.27%)
Sep 05, 2019 4.770 5.064 4.770 4.983 21,822 +0.04(+0.75%)
Sep 04, 2019 4.850 5.000 4.700 4.946 21,750 +0.15(+3.04%)
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.