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 (%)
Sep 29, 2017 0.8200 0.8200 0.8000 0.8000 19,000 -0.02(-2.44%)
Sep 28, 2017 0.8200 0.8200 0.8200 0.8200 6,500 +0.00(+0.00%)
Sep 27, 2017 0.8500 0.8500 0.8200 0.8200 17,000 +0.01(+1.23%)
Sep 26, 2017 0.8000 0.8200 0.8000 0.8100 31,000 +0.01(+1.25%)
Sep 25, 2017 0.8000 0.8000 0.7900 0.8000 23,500 +0.01(+1.27%)
Sep 22, 2017 0.7900 0.7900 0.7900 0.7900 3,000 -0.01(-1.25%)
Sep 21, 2017 0.8000 0.8000 0.8000 0.8000 4,500 +0.01(+1.27%)
Sep 20, 2017 0.8300 0.8500 0.7600 0.7900 55,000 -0.03(-3.66%)
Sep 19, 2017 0.7800 0.8200 0.7600 0.8200 21,500 +0.00(+0.00%)
Sep 18, 2017 0.8300 0.8300 0.8200 0.8200 5,000 +0.02(+2.50%)
Sep 15, 2017 0.8100 0.8100 0.8000 0.8000 3,500 -0.05(-5.88%)
Sep 14, 2017 0.8500 0.8500 0.8500 0.8500 500 +0.00(+0.00%)
Sep 13, 2017 0.8400 0.8500 0.8400 0.8500 21,500 -0.05(-5.56%)
Sep 12, 2017 0.9000 0.9000 0.9000 0.9000 6,000 +0.05(+5.88%)
Sep 11, 2017 0.8500 0.9000 0.8500 0.8500 69,000 +0.06(+7.59%)
Sep 08, 2017 0.7800 0.7900 0.7800 0.7900 15,000 +0.01(+1.28%)
Sep 06, 2017 0.7800 0.7800 0.7800 0 -0.01(-1.27%)
Sep 05, 2017 0.8000 0.8000 0.7900 0.7900 8,140 +0.00(+0.00%)
Sep 01, 2017 0.7900 0.7900 0.7900 0 +0.00(+0.00%)
Aug 31, 2017 0.8100 0.8100 0.7900 0.7900 12,500 -0.03(-3.66%)
Aug 30, 2017 0.8200 0.8200 0.8200 0.8200 5,360 -0.03(-3.53%)
Aug 28, 2017 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Aug 25, 2017 0.7500 0.8500 0.7500 0.8500 79,600 +0.10(+13.33%)
Aug 23, 2017 0.7500 0.7500 0.7500 0 +0.01(+1.35%)
Aug 22, 2017 0.6900 0.7400 0.6900 0.7400 27,500 +0.04(+5.71%)
Aug 21, 2017 0.7500 0.7500 0.6500 0.7000 16,270 -0.08(-10.26%)
Aug 18, 2017 0.8100 0.8100 0.7800 0.7800 19,500 -0.07(-8.24%)
Aug 17, 2017 0.8500 0.8500 0.8000 0.8500 65,000 +0.05(+6.25%)
Aug 16, 2017 0.8600 0.8600 0.8000 0.8000 85,000 -0.05(-5.88%)
Aug 15, 2017 0.8500 0.9000 0.8500 0.8500 84,400 +0.00(+0.00%)
Aug 14, 2017 0.8500 0.8500 0.7500 0.8500 35,500 -0.04(-4.49%)
Aug 11, 2017 0.8900 0.8900 0.8900 0.8900 700 -0.01(-1.11%)
Aug 10, 2017 1.000 1.000 0.8000 0.9000 48,110 -0.10(-10.00%)
Aug 09, 2017 1.000 1.000 0.9700 1.000 8,800 -0.08(-7.41%)
Aug 08, 2017 1.080 1.080 1.000 1.080 8,500 +0.00(+0.00%)
Aug 04, 2017 1.080 1.080 1.080 0 -0.01(-0.92%)
Aug 02, 2017 1.090 1.090 1.090 0 +0.00(+0.00%)
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%)
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.