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 (%)
Nov 30, 2018 6.840 7.050 6.800 6.840 31,600 -0.06(-0.87%)
Nov 29, 2018 7.000 7.160 6.880 6.900 23,752 +0.01(+0.15%)
Nov 28, 2018 7.130 7.130 6.760 6.890 60,638 +0.05(+0.73%)
Nov 27, 2018 7.030 7.170 6.740 6.840 25,675 -0.19(-2.70%)
Nov 26, 2018 7.540 7.540 6.900 7.030 36,746 -0.16(-2.23%)
Nov 23, 2018 7.190 7.250 6.720 7.190 28,300 +0.37(+5.43%)
Nov 22, 2018 6.860 6.900 6.310 6.820 34,599 -0.18(-2.57%)
Nov 21, 2018 7.140 7.420 7.000 7.000 67,039 -0.16(-2.23%)
Nov 20, 2018 7.250 7.900 6.930 7.160 124,953 -0.39(-5.17%)
Nov 19, 2018 8.250 8.450 7.300 7.550 31,785 -0.45(-5.63%)
Nov 16, 2018 8.000 8.260 7.850 8.000 91,600 -0.12(-1.48%)
Nov 15, 2018 8.120 8.530 8.110 8.120 60,911 +0.12(+1.50%)
Nov 14, 2018 8.180 8.420 7.440 8.000 88,920 -0.30(-3.61%)
Nov 13, 2018 8.530 8.730 7.800 8.300 26,989 -0.19(-2.24%)
Nov 12, 2018 8.700 8.750 8.240 8.490 29,435 -0.03(-0.35%)
Nov 09, 2018 8.520 9.190 8.480 8.520 92,800 -0.67(-7.29%)
Nov 08, 2018 9.990 9.990 8.980 9.190 75,933 -0.66(-6.70%)
Nov 07, 2018 10.30 10.34 9.810 9.850 174,781 +0.40(+4.23%)
Nov 06, 2018 9.600 10.39 9.430 9.450 76,246 +0.03(+0.32%)
Nov 05, 2018 9.600 9.810 9.330 9.420 101,042 +0.08(+0.86%)
Nov 02, 2018 9.340 9.950 9.330 9.340 80,200 +0.01(+0.11%)
Nov 01, 2018 9.140 9.400 8.920 9.330 59,505 +0.09(+0.97%)
Oct 31, 2018 9.150 9.440 9.000 9.240 38,045 +0.72(+8.45%)
Oct 30, 2018 7.570 8.820 7.570 8.520 91,885 -0.06(-0.70%)
Oct 29, 2018 9.890 9.900 8.010 8.580 160,743 -0.52(-5.71%)
Oct 26, 2018 9.100 9.140 7.900 9.100 96,900 +0.90(+10.98%)
Oct 25, 2018 7.250 9.300 7.140 8.200 168,168 +0.70(+9.33%)
Oct 24, 2018 8.150 8.490 7.250 7.500 124,973 -0.44(-5.54%)
Oct 23, 2018 8.300 8.900 7.630 7.940 310,919 -1.22(-13.32%)
Oct 22, 2018 11.00 11.27 8.820 9.160 232,443 -1.55(-14.47%)
Oct 19, 2018 10.71 11.55 10.61 10.71 136,200 +0.01(+0.09%)
Oct 18, 2018 10.80 11.50 10.50 10.70 126,833 -0.27(-2.46%)
Oct 17, 2018 11.49 11.74 9.710 10.97 474,895 -0.92(-7.74%)
Oct 16, 2018 13.30 13.50 11.75 11.89 259,706 -0.73(-5.78%)
Oct 15, 2018 11.27 13.28 10.80 12.62 397,459 +2.06(+19.51%)
Oct 12, 2018 10.56 11.19 10.25 10.56 200,700 +0.06(+0.57%)
Oct 11, 2018 10.25 10.97 9.390 10.50 226,998 -0.30(-2.78%)
Oct 10, 2018 9.290 11.00 9.250 10.80 515,258 +1.65(+18.03%)
Oct 09, 2018 8.390 9.760 8.390 9.150 550,912 +1.03(+12.68%)
Oct 05, 2018 8.120 8.120 8.120 0 -0.27(-3.22%)
Oct 04, 2018 7.740 8.400 7.710 8.390 466,866 +0.60(+7.70%)
Oct 03, 2018 7.290 7.810 7.250 7.790 324,333 +0.66(+9.26%)
Oct 02, 2018 6.960 7.360 6.960 7.130 310,252 +0.23(+3.33%)
Oct 01, 2018 6.500 7.000 6.500 6.900 242,806 +0.40(+6.15%)
Sep 28, 2018 6.500 6.500 6.280 6.500 72,100 +0.05(+0.78%)
Sep 27, 2018 6.350 6.450 6.240 6.450 36,350 +0.00(+0.00%)
Sep 26, 2018 6.500 6.500 6.210 6.450 91,113 +0.00(+0.00%)
Sep 25, 2018 6.010 6.750 6.010 6.450 198,033 +0.47(+7.86%)
Sep 24, 2018 5.290 5.990 5.290 5.980 79,559 +0.83(+16.12%)
Sep 21, 2018 5.150 6.430 5.150 5.150 338,600 -1.28(-19.91%)
Sep 20, 2018 5.500 7.260 5.280 6.430 355,999 +1.22(+23.42%)
Sep 19, 2018 5.320 5.680 5.160 5.210 304,062 -0.24(-4.40%)
Sep 18, 2018 5.170 5.460 5.170 5.450 173,763 +0.01(+0.18%)
Sep 17, 2018 5.360 5.440 5.190 5.440 39,323 +0.04(+0.74%)
Sep 14, 2018 5.400 5.450 5.060 5.400 78,900 +0.02(+0.37%)
Sep 13, 2018 5.290 5.550 5.170 5.380 303,106 +0.15(+2.87%)
Sep 12, 2018 5.320 5.320 5.080 5.230 54,179 +0.07(+1.36%)
Sep 11, 2018 4.980 5.300 4.830 5.160 216,602 +0.41(+8.63%)
Sep 10, 2018 5.190 5.210 4.750 4.750 52,445 +0.05(+1.06%)
Sep 07, 2018 4.700 5.040 4.660 4.700 46,200 +0.05(+1.08%)
Sep 06, 2018 5.110 5.110 4.520 4.650 73,098 -0.47(-9.18%)
Sep 05, 2018 5.250 5.290 5.110 5.120 42,577 -0.12(-2.29%)
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.