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, 2020 4.270 4.270 4.270 0 +0.06(+1.43%)
Jul 30, 2020 4.160 4.210 4.100 4.210 33,204 +0.05(+1.20%)
Jul 29, 2020 4.140 4.290 4.050 4.160 66,036 +0.01(+0.24%)
Jul 28, 2020 3.700 4.150 3.700 4.150 111,586 +0.21(+5.33%)
Jul 27, 2020 3.710 3.940 3.690 3.940 61,640 +0.20(+5.35%)
Jul 24, 2020 3.810 3.850 3.500 3.740 51,464 -0.11(-2.86%)
Jul 23, 2020 3.850 3.950 3.820 3.850 60,595 +0.00(+0.00%)
Jul 22, 2020 3.780 3.950 3.780 3.850 81,107 +0.06(+1.58%)
Jul 21, 2020 3.720 3.880 3.500 3.790 69,101 +0.00(+0.00%)
Jul 20, 2020 3.600 3.900 3.600 3.790 97,096 +0.04(+1.07%)
Jul 17, 2020 3.590 3.800 3.550 3.750 79,116 +0.14(+3.88%)
Jul 16, 2020 3.500 3.740 3.480 3.610 45,745 +0.07(+1.98%)
Jul 15, 2020 3.540 3.700 3.430 3.540 68,613 +0.00(+0.00%)
Jul 14, 2020 3.580 3.650 3.480 3.540 60,525 -0.05(-1.39%)
Jul 13, 2020 3.350 3.800 3.310 3.590 185,551 +0.23(+6.85%)
Jul 10, 2020 3.130 3.440 3.070 3.360 48,446 +0.23(+7.35%)
Jul 09, 2020 3.020 3.190 3.020 3.130 71,727 +0.16(+5.39%)
Jul 08, 2020 2.890 3.090 2.870 2.970 36,485 +0.12(+4.21%)
Jul 07, 2020 2.930 2.930 2.790 2.850 62,746 -0.09(-3.06%)
Jul 06, 2020 3.000 3.070 2.830 2.940 85,703 -0.15(-4.85%)
Jul 03, 2020 2.900 3.090 2.900 3.090 11,533 +0.18(+6.19%)
Jul 02, 2020 2.930 3.050 2.900 2.910 63,411 +0.04(+1.39%)
Jun 30, 2020 2.870 2.870 2.870 0 -0.07(-2.38%)
Jun 29, 2020 2.900 3.020 2.880 2.940 29,830 +0.06(+2.08%)
Jun 26, 2020 2.930 2.980 2.810 2.880 51,110 -0.02(-0.69%)
Jun 25, 2020 2.970 2.970 2.820 2.900 77,153 -0.05(-1.69%)
Jun 24, 2020 3.000 3.000 2.950 2.950 18,705 -0.05(-1.67%)
Jun 23, 2020 3.040 3.120 3.000 3.000 47,876 -0.06(-1.96%)
Jun 22, 2020 3.090 3.100 3.000 3.060 8,233 -0.04(-1.29%)
Jun 19, 2020 3.000 3.100 2.950 3.100 34,700 +0.05(+1.64%)
Jun 18, 2020 3.010 3.050 2.970 3.050 23,204 +0.09(+3.04%)
Jun 17, 2020 3.000 3.030 2.960 2.960 10,010 -0.11(-3.58%)
Jun 16, 2020 3.140 3.140 2.800 3.070 63,305 +0.07(+2.33%)
Jun 15, 2020 3.010 3.050 2.890 3.000 30,883 +0.03(+1.01%)
Jun 12, 2020 3.000 3.140 2.940 2.970 21,210 -0.09(-2.94%)
Jun 11, 2020 3.170 3.190 2.900 3.060 103,911 -0.23(-6.99%)
Jun 10, 2020 3.240 3.290 3.060 3.290 83,358 +0.09(+2.81%)
Jun 09, 2020 3.270 3.290 3.160 3.200 55,779 -0.14(-4.19%)
Jun 08, 2020 3.280 3.430 3.210 3.340 103,851 +0.28(+9.15%)
Jun 05, 2020 3.200 3.230 3.050 3.060 23,510 -0.16(-4.97%)
Jun 04, 2020 3.090 3.220 3.050 3.220 46,770 +0.04(+1.26%)
Jun 03, 2020 3.050 3.200 3.050 3.180 36,764 +0.12(+3.92%)
Jun 02, 2020 3.040 3.130 3.030 3.060 41,222 -0.03(-0.97%)
Jun 01, 2020 3.190 3.280 3.040 3.090 90,728 -0.12(-3.74%)
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%)
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.