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 (%)
Feb 28, 2018 2.660 3.140 2.550 3.140 111,350 +0.17(+5.72%)
Feb 27, 2018 2.950 3.050 2.880 2.970 148,271 -0.04(-1.33%)
Feb 26, 2018 2.900 3.050 2.790 3.010 67,746 +0.16(+5.61%)
Feb 23, 2018 2.940 2.940 2.850 2.850 11,023 -0.12(-4.04%)
Feb 22, 2018 3.000 3.000 2.870 2.970 11,480 +0.12(+4.21%)
Feb 21, 2018 2.870 2.970 2.820 2.850 31,892 -0.04(-1.38%)
Feb 20, 2018 2.910 3.050 2.750 2.890 304,650 -0.15(-4.93%)
Feb 16, 2018 3.040 3.040 3.040 0 -0.16(-5.00%)
Feb 15, 2018 3.210 3.270 3.070 3.200 67,684 +0.12(+3.90%)
Feb 14, 2018 3.150 3.250 3.080 3.080 97,927 -0.07(-2.22%)
Feb 13, 2018 3.120 3.150 2.940 3.150 103,907 -0.05(-1.56%)
Feb 12, 2018 3.290 3.290 3.050 3.200 226,319 -0.02(-0.62%)
Feb 09, 2018 2.640 3.390 2.510 3.220 155,009 +0.52(+19.26%)
Feb 08, 2018 2.650 2.700 2.600 2.700 16,150 +0.10(+3.85%)
Feb 07, 2018 2.840 2.840 2.600 2.600 113,219 -0.04(-1.52%)
Feb 06, 2018 2.730 2.730 2.600 2.640 66,410 +0.09(+3.53%)
Feb 05, 2018 2.600 2.850 2.500 2.550 245,098 -0.15(-5.56%)
Feb 02, 2018 2.750 2.910 2.250 2.700 303,170 -0.05(-1.82%)
Feb 01, 2018 3.110 3.290 2.650 2.750 98,675 -0.20(-6.78%)
Jan 31, 2018 2.900 3.250 2.650 2.950 132,447 +0.16(+5.73%)
Jan 30, 2018 3.000 3.000 2.700 2.790 138,569 -0.21(-7.00%)
Jan 29, 2018 3.380 3.380 3.000 3.000 171,044 -0.25(-7.69%)
Jan 26, 2018 3.300 3.300 3.190 3.250 319,741 -0.10(-2.99%)
Jan 25, 2018 3.350 3.350 3.300 3.350 74,902 +0.01(+0.30%)
Jan 24, 2018 3.400 3.400 3.150 3.340 290,161 -0.05(-1.47%)
Jan 23, 2018 3.340 3.390 3.280 3.390 70,392 +0.12(+3.67%)
Jan 22, 2018 3.400 3.400 3.270 3.270 117,252 -0.13(-3.82%)
Jan 19, 2018 3.290 3.400 3.290 3.400 46,597 +0.02(+0.59%)
Jan 18, 2018 3.400 3.400 3.330 3.380 67,899 +0.01(+0.30%)
Jan 17, 2018 3.200 3.370 3.200 3.370 41,919 +0.19(+5.97%)
Jan 16, 2018 3.390 3.390 3.180 3.180 39,279 -0.04(-1.24%)
Jan 15, 2018 3.200 3.250 3.100 3.220 104,997 +0.17(+5.57%)
Jan 12, 2018 3.250 3.550 2.950 3.050 325,652 -0.15(-4.69%)
Jan 11, 2018 3.380 3.430 3.270 3.200 356,786 -0.25(-7.25%)
Jan 10, 2018 3.700 3.750 3.600 3.450 259,909 -0.30(-8.00%)
Jan 09, 2018 3.740 3.800 3.600 3.750 270,651 +0.01(+0.27%)
Jan 08, 2018 3.730 3.800 3.670 3.740 284,635 +0.05(+1.36%)
Jan 05, 2018 3.320 3.700 3.150 3.690 275,162 +0.30(+8.85%)
Jan 04, 2018 3.740 3.740 3.280 3.390 315,038 -0.13(-3.69%)
Jan 03, 2018 3.350 3.750 3.310 3.520 412,654 +0.14(+4.14%)
Jan 02, 2018 3.050 3.400 3.050 3.380 233,123 +0.35(+11.55%)
Dec 29, 2017 3.030 3.030 3.030 0 -0.21(-6.48%)
Dec 28, 2017 3.350 3.420 3.070 3.240 219,702 -0.09(-2.70%)
Dec 27, 2017 3.130 3.440 3.110 3.330 405,381 +0.33(+11.00%)
Dec 22, 2017 3.000 3.000 3.000 0 +0.20(+7.14%)
Dec 21, 2017 2.800 2.930 2.790 2.800 232,841 +0.00(+0.00%)
Dec 20, 2017 2.850 3.000 2.800 2.800 135,801 -0.10(-3.45%)
Dec 19, 2017 3.170 3.180 2.900 2.900 82,953 -0.20(-6.45%)
Dec 18, 2017 3.090 3.150 2.960 3.100 137,658 +0.06(+1.97%)
Dec 15, 2017 3.150 3.150 2.900 3.040 98,567 -0.01(-0.33%)
Dec 14, 2017 2.890 3.200 2.870 3.050 134,524 +0.17(+5.90%)
Dec 13, 2017 3.160 3.250 2.700 2.880 479,176 -0.20(-6.49%)
Dec 12, 2017 2.420 3.370 2.380 3.080 831,964 +0.80(+35.09%)
Dec 11, 2017 2.150 2.380 2.140 2.280 694,318 +0.18(+8.57%)
Dec 08, 2017 2.040 2.100 2.040 2.100 270,176 +0.05(+2.44%)
Dec 07, 2017 2.100 2.100 2.030 2.050 144,910 -0.03(-1.44%)
Dec 06, 2017 2.060 2.100 1.960 2.080 205,154 +0.05(+2.46%)
Dec 05, 2017 1.850 2.060 1.850 2.030 462,421 +0.08(+4.10%)
Dec 04, 2017 1.740 2.000 1.740 1.950 151,498 +0.21(+12.07%)
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.