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, 2018 4.120 4.210 4.100 4.140 24,014 +0.07(+1.72%)
Jul 30, 2018 4.150 4.170 4.070 4.070 71,939 -0.10(-2.40%)
Jul 27, 2018 4.170 4.270 4.100 4.170 32,200 -0.08(-1.88%)
Jul 26, 2018 4.180 4.300 4.170 4.250 55,561 +0.00(+0.00%)
Jul 25, 2018 4.200 4.290 4.000 4.250 118,862 +0.01(+0.24%)
Jul 24, 2018 4.130 4.290 4.120 4.240 99,913 +0.04(+0.95%)
Jul 23, 2018 4.110 4.290 4.100 4.200 113,837 +0.09(+2.19%)
Jul 20, 2018 4.070 4.180 4.050 4.110 66,714 +0.01(+0.24%)
Jul 19, 2018 4.100 4.170 4.080 4.100 55,822 +0.01(+0.24%)
Jul 18, 2018 4.100 4.150 4.090 4.090 5,651 -0.16(-3.76%)
Jul 17, 2018 4.050 4.250 3.950 4.250 71,134 +0.17(+4.17%)
Jul 16, 2018 4.150 4.150 3.970 4.080 101,834 +0.02(+0.49%)
Jul 13, 2018 4.090 4.200 4.060 4.060 54,594 +0.00(+0.00%)
Jul 12, 2018 4.150 4.150 4.060 4.060 8,323 -0.09(-2.17%)
Jul 11, 2018 4.090 4.150 4.080 4.150 18,950 +0.05(+1.22%)
Jul 10, 2018 4.050 4.180 4.050 4.100 23,980 +0.11(+2.76%)
Jul 09, 2018 4.050 4.050 3.810 3.990 7,207 -0.12(-2.92%)
Jul 06, 2018 4.110 4.210 4.050 4.110 57,041 +0.01(+0.24%)
Jul 05, 2018 4.050 4.150 4.050 4.100 26,131 +0.07(+1.74%)
Jul 04, 2018 4.280 4.280 4.030 4.030 4,049 -0.27(-6.28%)
Jul 03, 2018 4.200 4.300 4.100 4.300 60,294 +0.17(+4.12%)
Jun 29, 2018 4.130 4.130 4.130 0 -0.17(-3.95%)
Jun 28, 2018 4.130 4.300 4.100 4.300 123,755 +0.25(+6.17%)
Jun 27, 2018 4.240 4.260 4.050 4.050 77,702 -0.25(-5.81%)
Jun 26, 2018 4.300 4.350 4.130 4.300 53,091 +0.00(+0.00%)
Jun 25, 2018 4.170 4.300 4.100 4.300 64,265 +0.15(+3.61%)
Jun 22, 2018 4.250 4.250 4.040 4.150 61,402 -0.05(-1.19%)
Jun 21, 2018 3.860 4.300 3.860 4.200 108,489 +0.40(+10.53%)
Jun 20, 2018 4.180 4.350 3.800 3.800 213,116 -0.40(-9.52%)
Jun 19, 2018 4.430 4.100 4.200 15,754 +0.08(+1.94%)
Jun 18, 2018 4.570 4.570 4.080 4.120 89,278 -0.47(-10.24%)
Jun 15, 2018 4.590 4.300 4.590 66,749 +0.00(+0.00%)
Jun 14, 2018 4.440 4.590 4.440 4.590 42,418 +0.24(+5.52%)
Jun 13, 2018 4.590 4.590 4.350 4.350 21,097 -0.24(-5.23%)
Jun 12, 2018 4.310 4.590 4.300 4.590 258,213 +0.29(+6.74%)
Jun 11, 2018 4.200 4.410 3.960 4.300 156,148 +0.15(+3.61%)
Jun 08, 2018 4.360 4.380 4.150 4.150 157,565 -0.13(-3.04%)
Jun 07, 2018 4.200 4.440 4.100 4.280 261,629 +0.12(+2.88%)
Jun 06, 2018 4.090 4.250 4.050 4.160 214,164 +0.09(+2.21%)
Jun 05, 2018 4.090 4.150 4.010 4.070 12,816 +0.07(+1.75%)
Jun 04, 2018 4.140 4.210 3.910 4.000 214,457 +0.11(+2.83%)
Jun 01, 2018 3.880 4.250 3.880 3.890 83,135 +0.04(+1.04%)
May 31, 2018 3.860 3.900 3.760 3.850 51,948 -0.10(-2.53%)
May 30, 2018 3.950 4.000 3.800 3.950 127,347 -0.05(-1.25%)
May 29, 2018 3.800 4.000 3.740 4.000 113,466 +0.30(+8.11%)
May 28, 2018 3.900 3.970 3.700 3.700 44,118 -0.20(-5.13%)
May 25, 2018 3.880 3.900 3.810 3.900 76,371 +0.02(+0.52%)
May 24, 2018 3.800 3.880 3.740 3.880 4,311 +0.02(+0.52%)
May 23, 2018 3.710 3.920 3.710 3.860 30,017 +0.00(+0.00%)
May 22, 2018 3.710 3.910 3.710 3.860 45,214 +0.08(+2.12%)
May 18, 2018 3.780 3.780 3.780 0 +0.13(+3.56%)
May 17, 2018 3.590 3.650 3.590 3.650 46,165 +0.07(+1.96%)
May 16, 2018 3.410 3.580 3.410 3.580 43,537 +0.09(+2.58%)
May 15, 2018 3.480 3.590 3.440 3.490 27,863 +0.00(+0.00%)
May 14, 2018 3.300 3.580 3.300 3.490 38,256 +0.08(+2.35%)
May 11, 2018 3.500 3.500 3.410 3.410 5,668 +0.04(+1.19%)
May 10, 2018 3.560 3.560 3.300 3.370 10,555 -0.23(-6.39%)
May 09, 2018 3.750 3.750 3.540 3.600 35,330 +0.00(+0.00%)
May 08, 2018 3.550 3.620 3.510 3.600 46,646 +0.02(+0.56%)
May 07, 2018 3.300 3.700 3.300 3.580 48,546 +0.16(+4.68%)
May 04, 2018 3.300 3.500 3.300 3.420 74,465 -0.03(-0.87%)
May 03, 2018 3.420 3.500 3.390 3.450 77,140 -0.04(-1.15%)
May 02, 2018 3.300 3.490 3.300 3.490 54,517 +0.11(+3.25%)
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.