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 (%)
May 29, 2020 3.000 3.290 3.000 3.210 302,367 +0.22(+7.36%)
May 28, 2020 2.850 3.100 2.850 2.990 158,397 +0.16(+5.65%)
May 27, 2020 2.850 2.880 2.790 2.830 112,159 -0.12(-4.07%)
May 26, 2020 2.830 3.040 2.830 2.950 270,065 +0.08(+2.79%)
May 25, 2020 2.990 3.050 2.820 2.870 129,356 -0.02(-0.69%)
May 22, 2020 2.790 2.940 2.680 2.890 266,082 +0.08(+2.85%)
May 21, 2020 2.690 2.820 2.640 2.810 131,393 +0.14(+5.24%)
May 20, 2020 2.740 2.740 2.550 2.670 55,217 +0.00(+0.00%)
May 19, 2020 2.500 2.820 2.490 2.670 206,592 +0.06(+2.30%)
May 15, 2020 2.610 2.610 2.610 0 +0.12(+4.82%)
May 14, 2020 2.410 2.540 2.380 2.490 19,132 +0.06(+2.47%)
May 13, 2020 2.500 2.510 2.310 2.430 19,277 -0.04(-1.62%)
May 12, 2020 2.410 2.600 2.410 2.470 47,199 +0.00(+0.00%)
May 11, 2020 2.570 2.570 2.450 2.470 15,766 -0.09(-3.52%)
May 08, 2020 2.500 2.660 2.450 2.560 93,316 -0.11(-4.12%)
May 07, 2020 2.550 2.670 2.490 2.670 14,705 +0.07(+2.69%)
May 06, 2020 2.760 2.760 2.590 2.600 18,850 -0.17(-6.14%)
May 05, 2020 2.470 2.940 2.470 2.770 34,117 -0.10(-3.48%)
May 04, 2020 2.980 2.980 2.860 2.870 5,459 -0.02(-0.69%)
May 01, 2020 2.940 2.960 2.780 2.890 20,157 -0.13(-4.30%)
Apr 30, 2020 3.030 3.100 2.900 3.020 78,284 -0.03(-0.98%)
Apr 29, 2020 3.140 3.140 2.910 3.050 19,503 +0.07(+2.35%)
Apr 28, 2020 3.150 3.150 2.900 2.980 45,473 +0.02(+0.68%)
Apr 27, 2020 2.960 2.990 2.870 2.960 41,943 +0.06(+2.07%)
Apr 24, 2020 2.820 2.980 2.700 2.900 124,785 +0.18(+6.62%)
Apr 23, 2020 2.600 2.720 2.550 2.720 67,772 +0.12(+4.62%)
Apr 22, 2020 2.400 2.600 2.400 2.600 28,901 +0.15(+6.12%)
Apr 21, 2020 2.530 2.640 2.450 2.450 69,859 -0.10(-3.92%)
Apr 20, 2020 2.530 2.610 2.530 2.550 44,001 +0.07(+2.82%)
Apr 17, 2020 2.410 2.520 2.410 2.480 10,915 +0.09(+3.77%)
Apr 16, 2020 2.310 2.600 2.310 2.390 37,721 +0.00(+0.00%)
Apr 15, 2020 2.770 2.770 2.330 2.390 38,369 -0.16(-6.27%)
Apr 14, 2020 2.500 2.650 2.420 2.550 33,778 +0.15(+6.25%)
Apr 13, 2020 2.310 2.450 2.310 2.400 6,711 +0.14(+6.19%)
Apr 09, 2020 2.260 2.260 2.260 0 -0.10(-4.24%)
Apr 08, 2020 2.420 2.420 2.300 2.360 34,711 -0.04(-1.67%)
Apr 07, 2020 2.570 2.570 2.380 2.400 8,434 -0.09(-3.61%)
Apr 06, 2020 2.420 2.580 2.420 2.490 4,700 +0.03(+1.22%)
Apr 03, 2020 2.390 2.460 2.350 2.460 6,937 +0.03(+1.23%)
Apr 02, 2020 2.350 2.490 2.310 2.430 9,631 -0.02(-0.82%)
Apr 01, 2020 2.480 2.500 2.380 2.450 17,830 -0.04(-1.61%)
Mar 31, 2020 2.280 2.600 2.280 2.490 9,091 +0.01(+0.40%)
Mar 30, 2020 2.420 2.620 2.420 2.480 10,134 +0.06(+2.48%)
Mar 27, 2020 2.480 2.490 2.350 2.420 15,913 -0.03(-1.22%)
Mar 26, 2020 2.160 2.500 2.160 2.450 136,605 +0.22(+9.87%)
Mar 25, 2020 2.190 2.330 2.130 2.230 52,442 +0.10(+4.69%)
Mar 24, 2020 1.900 2.180 1.900 2.130 74,700 +0.12(+5.97%)
Mar 23, 2020 1.950 2.070 1.740 2.010 44,383 +0.01(+0.50%)
Mar 20, 2020 1.860 2.220 1.860 2.000 162,931 +0.07(+3.63%)
Mar 19, 2020 1.850 2.020 1.850 1.930 72,216 -0.07(-3.50%)
Mar 18, 2020 1.900 2.000 1.880 2.000 77,477 +0.00(+0.00%)
Mar 17, 2020 2.380 2.380 1.980 2.000 82,460 -0.27(-11.89%)
Mar 16, 2020 2.300 2.380 2.140 2.270 120,301 -0.11(-4.62%)
Mar 13, 2020 2.500 2.850 2.300 2.380 56,457 -0.07(-2.86%)
Mar 12, 2020 2.300 2.550 2.270 2.450 119,147 -0.05(-2.00%)
Mar 11, 2020 2.550 2.900 2.430 2.500 211,492 -0.23(-8.42%)
Mar 10, 2020 2.660 2.750 2.650 2.730 38,045 +0.09(+3.41%)
Mar 09, 2020 2.460 2.760 2.460 2.640 68,276 -0.23(-8.01%)
Mar 06, 2020 2.700 2.900 2.650 2.870 69,878 +0.05(+1.77%)
Mar 05, 2020 2.900 2.900 2.680 2.820 43,368 +0.12(+4.44%)
Mar 04, 2020 2.580 2.790 2.570 2.700 42,238 +0.12(+4.65%)
Mar 03, 2020 2.680 2.710 2.500 2.580 32,702 -0.16(-5.84%)
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.