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 (%)
Jun 28, 2019 7.000 7.000 7.000 0 +0.62(+9.72%)
Jun 27, 2019 6.340 6.490 6.210 6.380 49,103 +0.10(+1.59%)
Jun 26, 2019 6.010 6.300 6.010 6.280 16,986 +0.01(+0.16%)
Jun 25, 2019 6.390 6.390 6.140 6.270 38,345 -0.03(-0.48%)
Jun 24, 2019 6.600 6.610 6.200 6.300 39,070 -0.31(-4.69%)
Jun 21, 2019 6.290 6.610 5.910 6.610 37,051 +0.56(+9.26%)
Jun 20, 2019 6.290 6.290 5.890 6.050 49,352 -0.02(-0.33%)
Jun 19, 2019 6.050 6.170 5.900 6.070 39,005 +0.12(+2.02%)
Jun 18, 2019 5.950 6.100 5.950 5.950 50,880 -0.05(-0.83%)
Jun 17, 2019 5.870 6.150 5.870 6.000 54,505 +0.02(+0.33%)
Jun 14, 2019 6.100 6.120 5.890 5.980 76,977 -0.12(-1.97%)
Jun 13, 2019 6.350 6.500 6.000 6.100 105,101 -0.21(-3.33%)
Jun 12, 2019 6.700 6.720 6.250 6.310 45,485 -0.39(-5.82%)
Jun 11, 2019 6.900 6.910 6.630 6.700 51,481 -0.31(-4.42%)
Jun 10, 2019 7.350 7.350 6.950 7.010 29,330 -0.05(-0.71%)
Jun 07, 2019 7.240 7.250 7.060 7.060 29,722 -0.19(-2.62%)
Jun 06, 2019 7.610 7.610 7.250 7.250 61,820 -0.14(-1.89%)
Jun 05, 2019 7.360 7.550 7.360 7.390 7,450 -0.20(-2.64%)
Jun 04, 2019 7.600 7.710 7.510 7.590 19,644 -0.16(-2.06%)
Jun 03, 2019 7.640 7.930 7.640 7.750 17,297 +0.00(+0.00%)
May 31, 2019 7.600 7.950 7.520 7.750 54,894 +0.10(+1.31%)
May 30, 2019 7.630 7.750 7.610 7.650 21,714 +0.01(+0.13%)
May 29, 2019 7.600 7.750 7.600 7.640 37,690 -0.12(-1.55%)
May 28, 2019 7.800 7.840 7.720 7.760 43,389 +0.11(+1.44%)
May 27, 2019 7.800 7.800 7.650 7.650 3,050 -0.15(-1.92%)
May 24, 2019 7.900 7.900 7.760 7.800 11,139 -0.10(-1.27%)
May 23, 2019 7.990 8.000 7.740 7.900 52,203 -0.07(-0.88%)
May 22, 2019 8.000 8.050 7.920 7.970 26,770 +0.12(+1.53%)
May 21, 2019 7.990 8.100 7.850 7.850 41,353 -0.18(-2.24%)
May 17, 2019 8.030 8.030 8.030 0 +0.03(+0.37%)
May 16, 2019 8.000 8.100 7.880 8.000 12,969 +0.10(+1.27%)
May 15, 2019 7.810 7.950 7.800 7.900 4,029 +0.15(+1.94%)
May 14, 2019 7.630 7.940 7.630 7.750 11,897 -0.01(-0.13%)
May 13, 2019 8.100 8.120 7.750 7.760 54,281 -0.30(-3.72%)
May 10, 2019 7.860 8.060 7.860 8.060 38,085 +0.01(+0.12%)
May 09, 2019 8.020 8.050 7.870 8.050 66,308 +0.04(+0.50%)
May 08, 2019 8.190 8.190 7.950 8.010 64,880 +0.04(+0.50%)
May 07, 2019 8.070 8.070 7.950 7.970 15,838 -0.08(-0.99%)
May 06, 2019 7.800 8.100 7.800 8.050 25,390 -0.05(-0.62%)
May 03, 2019 7.910 8.100 7.910 8.100 48,551 -0.01(-0.12%)
May 02, 2019 8.430 8.440 7.930 8.110 42,107 -0.19(-2.29%)
May 01, 2019 8.260 8.450 8.130 8.300 118,385 +0.15(+1.84%)
Apr 30, 2019 8.310 8.310 8.030 8.150 25,362 -0.20(-2.40%)
Apr 29, 2019 8.330 8.350 8.240 8.350 45,675 +0.09(+1.09%)
Apr 26, 2019 8.330 8.410 8.260 8.260 46,101 -0.13(-1.55%)
Apr 25, 2019 8.250 8.400 8.120 8.390 33,825 +0.22(+2.69%)
Apr 24, 2019 8.230 8.240 8.030 8.170 51,450 -0.13(-1.57%)
Apr 23, 2019 8.100 8.400 8.100 8.300 103,851 +0.09(+1.10%)
Apr 22, 2019 8.090 8.330 8.090 8.210 44,738 +0.17(+2.11%)
Apr 18, 2019 8.040 8.040 8.040 0 +0.08(+1.01%)
Apr 17, 2019 7.970 8.000 7.770 7.960 69,615 +0.01(+0.13%)
Apr 16, 2019 7.850 8.000 7.710 7.950 238,170 +0.30(+3.92%)
Apr 15, 2019 7.850 7.970 7.650 7.650 45,865 -0.10(-1.29%)
Apr 12, 2019 7.440 7.860 7.440 7.750 78,916 +0.65(+9.15%)
Apr 11, 2019 7.120 7.500 7.010 7.100 50,966 -0.10(-1.39%)
Apr 10, 2019 7.500 7.500 7.150 7.200 37,767 -0.12(-1.64%)
Apr 09, 2019 7.800 7.800 7.320 7.320 24,230 -0.28(-3.68%)
Apr 08, 2019 7.450 7.860 7.450 7.600 27,981 +0.12(+1.60%)
Apr 05, 2019 7.540 7.540 7.410 7.480 9,955 +0.03(+0.40%)
Apr 04, 2019 7.680 7.850 7.380 7.450 20,613 -0.11(-1.46%)
Apr 03, 2019 7.510 7.710 7.450 7.560 13,960 -0.03(-0.40%)
Apr 02, 2019 7.940 7.940 7.400 7.590 12,717 -0.31(-3.92%)
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.