Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Terrascend Corp (CSE: TER )

2.420 UNCHANGED
Last Price Updated: 4:02 PM EDT, Jun 30, 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 (%)
Dec 31, 2019 2.840 2.840 2.840 0 +0.49(+20.85%)
Dec 30, 2019 2.280 2.510 2.280 2.350 106,305 -0.06(-2.49%)
Dec 27, 2019 2.500 2.500 2.350 2.410 113,360 -0.15(-5.86%)
Dec 24, 2019 2.560 2.560 2.560 0 -0.05(-1.92%)
Dec 23, 2019 2.540 2.700 2.540 2.610 34,954 +0.07(+2.76%)
Dec 20, 2019 2.560 2.600 2.530 2.540 40,869 -0.06(-2.31%)
Dec 19, 2019 2.720 2.720 2.580 2.600 85,862 +0.05(+1.96%)
Dec 18, 2019 2.500 2.680 2.390 2.550 126,369 +0.14(+5.81%)
Dec 17, 2019 2.410 2.485 2.300 2.410 75,324 -0.01(-0.41%)
Dec 16, 2019 2.480 2.600 2.420 2.420 61,688 -0.03(-1.22%)
Dec 13, 2019 2.630 2.630 2.430 2.450 164,475 -0.16(-6.13%)
Dec 12, 2019 2.350 2.650 2.340 2.610 285,994 +0.26(+11.06%)
Dec 11, 2019 2.460 2.550 2.310 2.350 196,231 -0.13(-5.24%)
Dec 10, 2019 2.500 2.570 2.350 2.480 430,948 -0.13(-4.98%)
Dec 09, 2019 2.510 2.820 2.510 2.610 78,314 -0.06(-2.25%)
Dec 06, 2019 2.720 2.790 2.650 2.670 75,591 -0.13(-4.64%)
Dec 05, 2019 2.920 2.950 2.710 2.800 83,049 -0.11(-3.78%)
Dec 04, 2019 3.050 3.090 2.850 2.910 176,688 -0.25(-7.91%)
Dec 03, 2019 3.310 3.310 3.100 3.160 90,764 -0.15(-4.53%)
Dec 02, 2019 3.390 3.420 3.190 3.310 55,880 -0.03(-0.90%)
Nov 29, 2019 3.340 3.430 3.270 3.340 29,704 -0.01(-0.30%)
Nov 28, 2019 3.220 3.350 3.220 3.350 5,198 -0.05(-1.47%)
Nov 27, 2019 3.330 3.440 3.260 3.400 114,773 +0.02(+0.59%)
Nov 26, 2019 3.480 3.550 3.280 3.380 220,531 -0.09(-2.59%)
Nov 25, 2019 3.500 3.550 3.400 3.470 90,770 -0.03(-0.86%)
Nov 22, 2019 3.630 3.630 3.260 3.500 121,503 -0.11(-3.05%)
Nov 21, 2019 3.350 3.640 3.350 3.610 102,138 +0.21(+6.18%)
Nov 20, 2019 4.000 4.120 3.350 3.400 182,446 -0.20(-5.56%)
Nov 19, 2019 3.690 3.690 3.430 3.600 49,507 -0.01(-0.28%)
Nov 18, 2019 3.550 3.970 3.500 3.610 36,180 -0.13(-3.48%)
Nov 15, 2019 3.720 3.850 3.690 3.740 31,730 -0.11(-2.86%)
Nov 14, 2019 3.750 3.850 3.390 3.850 122,622 +0.04(+1.05%)
Nov 13, 2019 3.900 3.920 3.810 3.810 5,598 -0.12(-3.05%)
Nov 12, 2019 3.950 4.040 3.760 3.930 20,345 -0.02(-0.51%)
Nov 11, 2019 3.870 4.050 3.800 3.950 69,425 +0.15(+3.95%)
Nov 08, 2019 3.780 3.890 3.780 3.800 34,470 -0.01(-0.26%)
Nov 07, 2019 3.800 3.930 3.680 3.810 117,514 -0.13(-3.30%)
Nov 06, 2019 4.380 4.380 3.880 3.940 67,951 -0.33(-7.73%)
Nov 05, 2019 4.200 4.480 4.200 4.270 29,129 -0.13(-2.95%)
Nov 04, 2019 4.600 4.600 4.000 4.400 159,097 -0.40(-8.33%)
Nov 01, 2019 4.660 4.870 4.630 4.800 40,188 +0.10(+2.13%)
Oct 31, 2019 4.750 4.750 4.650 4.700 7,018 -0.05(-1.05%)
Oct 30, 2019 4.740 4.810 4.740 4.750 4,952 -0.05(-1.04%)
Oct 29, 2019 4.790 4.800 4.730 4.800 10,515 -0.06(-1.23%)
Oct 28, 2019 4.790 4.890 4.790 4.860 10,300 +0.03(+0.62%)
Oct 25, 2019 4.900 4.900 4.790 4.830 4,790 -0.02(-0.41%)
Oct 24, 2019 4.750 4.870 4.720 4.850 20,243 +0.11(+2.32%)
Oct 23, 2019 4.960 4.960 4.740 4.740 9,919 -0.11(-2.27%)
Oct 22, 2019 4.900 4.900 4.730 4.850 20,527 +0.00(+0.00%)
Oct 21, 2019 4.780 4.980 4.780 4.850 12,980 -0.11(-2.22%)
Oct 18, 2019 5.340 5.340 4.960 4.960 10,719 -0.15(-2.94%)
Oct 17, 2019 5.040 5.200 5.000 5.110 86,339 +0.14(+2.82%)
Oct 16, 2019 5.000 5.050 4.870 4.970 22,618 -0.05(-1.00%)
Oct 15, 2019 4.400 5.100 4.400 5.020 97,150 +0.62(+14.09%)
Oct 11, 2019 4.400 4.400 4.400 0 -0.11(-2.44%)
Oct 10, 2019 4.750 4.840 4.450 4.510 56,501 -0.31(-6.43%)
Oct 09, 2019 4.960 4.960 4.710 4.820 12,608 -0.06(-1.23%)
Oct 08, 2019 5.000 5.020 4.880 4.880 47,266 -0.19(-3.75%)
Oct 07, 2019 5.300 5.300 5.030 5.070 23,427 -0.18(-3.43%)
Oct 04, 2019 5.410 5.410 5.050 5.250 42,951 -0.02(-0.38%)
Oct 03, 2019 5.230 5.310 5.000 5.270 53,800 +0.29(+5.82%)
Oct 02, 2019 4.630 5.140 4.380 4.980 160,040 +0.31(+6.64%)
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.