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 (%)
Apr 30, 2020 3.030 3.100 2.900 3.020 78,284 -0.03(-0.98%)
Apr 29, 2020 3.140 3.140 2.910 3.050 19,503 +0.07(+2.35%)
Apr 28, 2020 3.150 3.150 2.900 2.980 45,473 +0.02(+0.68%)
Apr 27, 2020 2.960 2.990 2.870 2.960 41,943 +0.06(+2.07%)
Apr 24, 2020 2.820 2.980 2.700 2.900 124,785 +0.18(+6.62%)
Apr 23, 2020 2.600 2.720 2.550 2.720 67,772 +0.12(+4.62%)
Apr 22, 2020 2.400 2.600 2.400 2.600 28,901 +0.15(+6.12%)
Apr 21, 2020 2.530 2.640 2.450 2.450 69,859 -0.10(-3.92%)
Apr 20, 2020 2.530 2.610 2.530 2.550 44,001 +0.07(+2.82%)
Apr 17, 2020 2.410 2.520 2.410 2.480 10,915 +0.09(+3.77%)
Apr 16, 2020 2.310 2.600 2.310 2.390 37,721 +0.00(+0.00%)
Apr 15, 2020 2.770 2.770 2.330 2.390 38,369 -0.16(-6.27%)
Apr 14, 2020 2.500 2.650 2.420 2.550 33,778 +0.15(+6.25%)
Apr 13, 2020 2.310 2.450 2.310 2.400 6,711 +0.14(+6.19%)
Apr 09, 2020 2.260 2.260 2.260 0 -0.10(-4.24%)
Apr 08, 2020 2.420 2.420 2.300 2.360 34,711 -0.04(-1.67%)
Apr 07, 2020 2.570 2.570 2.380 2.400 8,434 -0.09(-3.61%)
Apr 06, 2020 2.420 2.580 2.420 2.490 4,700 +0.03(+1.22%)
Apr 03, 2020 2.390 2.460 2.350 2.460 6,937 +0.03(+1.23%)
Apr 02, 2020 2.350 2.490 2.310 2.430 9,631 -0.02(-0.82%)
Apr 01, 2020 2.480 2.500 2.380 2.450 17,830 -0.04(-1.61%)
Mar 31, 2020 2.280 2.600 2.280 2.490 9,091 +0.01(+0.40%)
Mar 30, 2020 2.420 2.620 2.420 2.480 10,134 +0.06(+2.48%)
Mar 27, 2020 2.480 2.490 2.350 2.420 15,913 -0.03(-1.22%)
Mar 26, 2020 2.160 2.500 2.160 2.450 136,605 +0.22(+9.87%)
Mar 25, 2020 2.190 2.330 2.130 2.230 52,442 +0.10(+4.69%)
Mar 24, 2020 1.900 2.180 1.900 2.130 74,700 +0.12(+5.97%)
Mar 23, 2020 1.950 2.070 1.740 2.010 44,383 +0.01(+0.50%)
Mar 20, 2020 1.860 2.220 1.860 2.000 162,931 +0.07(+3.63%)
Mar 19, 2020 1.850 2.020 1.850 1.930 72,216 -0.07(-3.50%)
Mar 18, 2020 1.900 2.000 1.880 2.000 77,477 +0.00(+0.00%)
Mar 17, 2020 2.380 2.380 1.980 2.000 82,460 -0.27(-11.89%)
Mar 16, 2020 2.300 2.380 2.140 2.270 120,301 -0.11(-4.62%)
Mar 13, 2020 2.500 2.850 2.300 2.380 56,457 -0.07(-2.86%)
Mar 12, 2020 2.300 2.550 2.270 2.450 119,147 -0.05(-2.00%)
Mar 11, 2020 2.550 2.900 2.430 2.500 211,492 -0.23(-8.42%)
Mar 10, 2020 2.660 2.750 2.650 2.730 38,045 +0.09(+3.41%)
Mar 09, 2020 2.460 2.760 2.460 2.640 68,276 -0.23(-8.01%)
Mar 06, 2020 2.700 2.900 2.650 2.870 69,878 +0.05(+1.77%)
Mar 05, 2020 2.900 2.900 2.680 2.820 43,368 +0.12(+4.44%)
Mar 04, 2020 2.580 2.790 2.570 2.700 42,238 +0.12(+4.65%)
Mar 03, 2020 2.680 2.710 2.500 2.580 32,702 -0.16(-5.84%)
Mar 02, 2020 2.930 2.930 2.700 2.740 20,897 -0.29(-9.57%)
Feb 28, 2020 2.680 3.060 2.490 3.030 165,769 +0.31(+11.40%)
Feb 27, 2020 2.800 2.820 2.610 2.720 81,604 -0.11(-3.89%)
Feb 26, 2020 2.850 2.870 2.800 2.830 28,835 -0.12(-4.07%)
Feb 25, 2020 2.900 2.980 2.710 2.950 29,528 +0.14(+4.98%)
Feb 24, 2020 2.970 2.970 2.720 2.810 39,378 -0.14(-4.75%)
Feb 21, 2020 3.040 3.040 2.850 2.950 39,748 -0.06(-1.99%)
Feb 20, 2020 2.760 3.060 2.750 3.010 50,103 +0.11(+3.79%)
Feb 19, 2020 2.760 3.020 2.760 2.900 29,700 -0.05(-1.69%)
Feb 18, 2020 3.000 3.150 2.850 2.950 34,279 +0.00(+0.00%)
Feb 14, 2020 2.950 2.950 2.950 0 -0.02(-0.67%)
Feb 13, 2020 2.770 2.970 2.770 2.970 50,438 +0.07(+2.41%)
Feb 12, 2020 2.930 3.150 2.830 2.900 32,387 +0.01(+0.35%)
Feb 11, 2020 2.960 3.000 2.780 2.890 36,149 -0.06(-2.03%)
Feb 10, 2020 3.100 3.100 2.900 2.950 47,449 -0.19(-6.05%)
Feb 07, 2020 3.210 3.210 3.080 3.140 31,389 -0.11(-3.38%)
Feb 06, 2020 3.050 3.250 3.050 3.250 34,809 -0.14(-4.13%)
Feb 05, 2020 3.470 3.500 3.250 3.390 38,178 -0.01(-0.29%)
Feb 04, 2020 3.460 3.540 3.320 3.400 13,338 +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.