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 (%)
Jul 31, 2017 1.090 1.090 1.090 0 -0.06(-5.22%)
Jul 28, 2017 1.150 1.150 1.150 1.150 9,450 +0.02(+1.77%)
Jul 27, 2017 1.050 1.130 1.050 1.130 22,010 +0.06(+5.61%)
Jul 26, 2017 1.100 1.100 1.000 1.070 11,540 +0.11(+11.46%)
Jul 25, 2017 0.9600 0.9600 0.9600 0.9600 11,000 +0.00(+0.00%)
Jul 24, 2017 0.9500 1.000 0.9500 0.9600 45,300 +0.01(+1.05%)
Jul 21, 2017 1.000 1.000 0.9500 0.9500 16,700 -0.05(-5.00%)
Jul 20, 2017 1.010 1.040 1.000 1.000 25,100 +0.00(+0.00%)
Jul 19, 2017 1.250 1.250 1.180 1.000 68,600 -0.25(-20.00%)
Jul 18, 2017 1.380 1.380 1.220 1.250 16,200 +0.04(+3.31%)
Jul 17, 2017 1.200 1.210 1.200 1.210 920 +0.01(+0.83%)
Jul 13, 2017 1.200 1.200 1.200 0 -0.10(-7.69%)
Jul 12, 2017 1.300 1.300 1.300 1.300 10,000 -0.10(-7.14%)
Jul 11, 2017 1.500 1.550 1.300 1.400 17,420 +0.00(+0.00%)
Jul 10, 2017 1.400 1.400 1.400 1.400 3,000 +0.10(+7.69%)
Jul 06, 2017 1.300 1.300 1.300 0 +0.00(+0.00%)
Jul 05, 2017 1.250 1.300 1.250 1.300 14,300 +0.00(+0.00%)
Jul 04, 2017 1.300 1.300 1.300 1.300 700 +0.00(+0.00%)
Jul 03, 2017 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Jun 30, 2017 1.300 1.300 1.300 1.300 4,500 -0.10(-7.14%)
Jun 29, 2017 1.400 1.400 1.400 1.400 500 +0.10(+7.69%)
Jun 28, 2017 1.300 1.300 1.300 1.300 2,400 -0.10(-7.14%)
Jun 27, 2017 1.400 1.400 1.400 1.400 4,500 +0.05(+3.70%)
Jun 26, 2017 1.350 1.350 1.350 1.350 5,200 -0.05(-3.57%)
Jun 23, 2017 1.450 1.450 1.400 1.400 400 -0.10(-6.67%)
Jun 22, 2017 1.500 1.500 1.500 1.500 4,800 +0.00(+0.00%)
Jun 21, 2017 1.300 1.500 1.300 1.500 1,800 +0.00(+0.00%)
Jun 20, 2017 1.500 1.500 1.500 1.500 15,600 +0.00(+0.00%)
Jun 19, 2017 1.500 1.530 1.480 1.500 33,612 +0.10(+7.14%)
Jun 16, 2017 1.350 1.400 1.350 1.400 10,400 +0.15(+12.00%)
Jun 15, 2017 1.250 1.250 1.250 1.250 10,000 -0.10(-7.41%)
Jun 14, 2017 1.330 1.350 1.330 1.350 10,000 +0.13(+10.66%)
Jun 12, 2017 1.220 1.220 1.220 0 -0.03(-2.40%)
Jun 09, 2017 1.050 1.250 1.050 1.250 13,400 +0.21(+20.19%)
Jun 08, 2017 0.9400 1.040 0.9400 1.040 33,100 +0.09(+9.47%)
Jun 07, 2017 0.9500 0.9500 0.9500 0.9500 1,000 -0.04(-4.04%)
Jun 06, 2017 1.000 1.000 0.9100 0.9900 4,400 -0.01(-1.00%)
Jun 02, 2017 1.000 1.000 1.000 0 +0.04(+4.17%)
Jun 01, 2017 1.000 1.000 0.8200 0.9600 68,100 -0.04(-4.00%)
May 31, 2017 1.150 1.150 1.000 1.000 13,000 -0.08(-7.41%)
May 30, 2017 1.180 1.180 0.9500 1.080 34,000 -0.10(-8.47%)
May 29, 2017 1.180 1.180 1.180 1.180 1,600 +0.11(+10.28%)
May 26, 2017 1.150 1.250 1.070 1.070 3,400 -0.09(-7.76%)
May 25, 2017 1.160 1.170 1.160 1.160 4,100 +0.09(+8.41%)
May 24, 2017 1.340 1.350 0.9500 1.070 184,500 -0.28(-20.74%)
May 23, 2017 1.350 1.350 1.350 1.350 1,000 +0.00(+0.00%)
May 19, 2017 1.350 1.350 1.350 0 +0.15(+12.50%)
May 18, 2017 1.200 1.200 1.200 1.200 2,000 +0.00(+0.00%)
May 17, 2017 1.200 1.250 1.200 1.200 45,550 +0.01(+0.84%)
May 16, 2017 1.130 1.190 1.090 1.190 8,500 +0.14(+13.33%)
May 15, 2017 1.240 1.240 1.050 1.050 11,000 +0.00(+0.00%)
May 12, 2017 1.050 1.050 1.050 1.050 4,500 +0.14(+15.38%)
May 11, 2017 0.9300 0.9300 0.9100 0.9100 12,000 -0.02(-2.15%)
May 10, 2017 0.9300 0.9300 0.9300 0.9300 10,000 +0.00(+0.00%)
May 09, 2017 1.000 1.030 0.9000 0.9300 40,650 -0.02(-2.11%)
May 08, 2017 1.070 1.100 0.8900 0.9500 63,500 -0.12(-11.21%)
May 05, 2017 1.080 1.080 1.000 1.070 88,900 +0.02(+1.90%)
May 04, 2017 1.290 1.390 1.050 1.050 74,750 -0.16(-13.22%)
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.