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 (%)
Mar 29, 2018 5.000 5.000 5.000 0 +0.01(+0.20%)
Mar 28, 2018 5.000 5.000 4.730 4.990 89,608 -0.01(-0.20%)
Mar 27, 2018 4.950 5.060 4.920 5.000 289,865 +0.08(+1.63%)
Mar 26, 2018 4.990 5.060 4.850 4.920 206,383 +0.02(+0.41%)
Mar 23, 2018 5.100 5.100 4.810 4.900 412,815 -0.11(-2.20%)
Mar 22, 2018 5.000 5.100 4.770 5.010 289,490 -0.04(-0.79%)
Mar 21, 2018 4.940 5.150 4.670 5.050 150,099 +0.16(+3.27%)
Mar 20, 2018 5.200 5.210 4.810 4.890 217,565 -0.16(-3.17%)
Mar 19, 2018 5.390 5.390 4.710 5.050 316,370 -0.35(-6.48%)
Mar 16, 2018 5.000 5.500 4.900 5.400 775,246 +0.41(+8.22%)
Mar 15, 2018 4.640 5.190 4.600 4.990 709,071 +0.29(+6.17%)
Mar 14, 2018 4.140 4.770 4.090 4.700 674,328 +0.45(+10.59%)
Mar 13, 2018 4.180 4.250 3.980 4.250 233,452 +0.01(+0.24%)
Mar 12, 2018 3.790 4.330 3.740 4.240 1,029,600 +0.39(+10.13%)
Mar 09, 2018 3.700 3.870 3.550 3.850 473,696 -0.05(-1.28%)
Mar 08, 2018 3.380 3.900 3.350 3.900 694,325 +0.41(+11.75%)
Mar 07, 2018 3.130 3.490 3.050 3.490 252,580 +0.41(+13.31%)
Mar 06, 2018 3.150 3.260 3.060 3.080 58,043 -0.22(-6.67%)
Mar 05, 2018 3.090 3.300 3.080 3.300 79,897 +0.10(+3.12%)
Mar 02, 2018 3.000 3.250 3.000 3.200 102,656 +0.00(+0.00%)
Mar 01, 2018 3.100 3.200 2.950 3.200 91,674 +0.06(+1.91%)
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%)
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.