Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Terrascend Corp (CSE: TER )

N/A 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 (%)
Dec 29, 2017 3.030 3.030 3.030 0 -0.21(-6.48%)
Dec 28, 2017 3.350 3.420 3.070 3.240 219,702 -0.09(-2.70%)
Dec 27, 2017 3.130 3.440 3.110 3.330 405,381 +0.33(+11.00%)
Dec 22, 2017 3.000 3.000 3.000 0 +0.20(+7.14%)
Dec 21, 2017 2.800 2.930 2.790 2.800 232,841 +0.00(+0.00%)
Dec 20, 2017 2.850 3.000 2.800 2.800 135,801 -0.10(-3.45%)
Dec 19, 2017 3.170 3.180 2.900 2.900 82,953 -0.20(-6.45%)
Dec 18, 2017 3.090 3.150 2.960 3.100 137,658 +0.06(+1.97%)
Dec 15, 2017 3.150 3.150 2.900 3.040 98,567 -0.01(-0.33%)
Dec 14, 2017 2.890 3.200 2.870 3.050 134,524 +0.17(+5.90%)
Dec 13, 2017 3.160 3.250 2.700 2.880 479,176 -0.20(-6.49%)
Dec 12, 2017 2.420 3.370 2.380 3.080 831,964 +0.80(+35.09%)
Dec 11, 2017 2.150 2.380 2.140 2.280 694,318 +0.18(+8.57%)
Dec 08, 2017 2.040 2.100 2.040 2.100 270,176 +0.05(+2.44%)
Dec 07, 2017 2.100 2.100 2.030 2.050 144,910 -0.03(-1.44%)
Dec 06, 2017 2.060 2.100 1.960 2.080 205,154 +0.05(+2.46%)
Dec 05, 2017 1.850 2.060 1.850 2.030 462,421 +0.08(+4.10%)
Dec 04, 2017 1.740 2.000 1.740 1.950 151,498 +0.21(+12.07%)
Dec 01, 2017 1.720 1.750 1.720 1.740 40,216 +0.02(+1.16%)
Nov 30, 2017 1.690 1.750 1.660 1.720 61,435 +0.02(+1.18%)
Nov 29, 2017 1.650 1.700 1.650 1.700 65,490 +0.00(+0.00%)
Nov 28, 2017 1.720 1.720 1.550 1.700 168,619 +0.00(+0.00%)
Nov 27, 2017 1.820 1.820 1.570 1.700 201,586 -0.12(-6.59%)
Nov 24, 2017 1.790 1.850 1.790 1.820 79,553 +0.05(+2.82%)
Nov 23, 2017 1.740 1.850 1.740 1.770 52,359 +0.05(+2.91%)
Nov 22, 2017 1.700 1.800 1.700 1.720 316,660 -0.03(-1.71%)
Nov 21, 2017 1.850 1.890 1.700 1.750 263,262 -0.07(-3.85%)
Nov 20, 2017 1.990 1.990 1.760 1.820 423,700 -0.17(-8.54%)
Nov 17, 2017 1.950 2.230 1.850 1.990 640,418 +0.16(+8.74%)
Nov 16, 2017 2.080 2.080 1.750 1.830 1,070,522 +0.68(+59.13%)
Nov 15, 2017 1.100 1.270 1.100 1.150 87,308 +0.24(+26.37%)
Nov 14, 2017 1.050 1.050 0.9100 0.9100 87,228 +0.01(+1.11%)
Nov 13, 2017 0.9300 1.000 0.8800 0.9000 59,988 +0.04(+4.65%)
Nov 10, 2017 0.8400 0.8900 0.8400 0.8600 21,500 +0.03(+3.61%)
Nov 09, 2017 0.8600 0.8600 0.8300 0.8300 19,000 -0.03(-3.49%)
Nov 08, 2017 0.8600 0.8600 0.8600 0.8600 10,050 -0.03(-3.37%)
Nov 07, 2017 0.8500 0.8900 0.8500 0.8900 13,000 +0.04(+4.71%)
Nov 06, 2017 0.8500 0.8900 0.8200 0.8500 28,800 +0.02(+2.41%)
Nov 03, 2017 0.8300 0.8300 0.8300 0.8300 2,500 +0.00(+0.00%)
Nov 02, 2017 0.8300 0.8300 0.8000 0.8300 13,000 -0.02(-2.35%)
Nov 01, 2017 0.8300 0.8500 0.8300 0.8500 1,000 +0.00(+0.00%)
Oct 31, 2017 0.8500 0.8500 0.8500 0.8500 66,000 -0.04(-4.49%)
Oct 27, 2017 0.8900 0.8900 0.8900 70 +0.07(+8.54%)
Oct 26, 2017 0.8200 0.8200 0.8200 0.8200 4,500 +0.00(+0.00%)
Oct 25, 2017 0.8300 0.8400 0.8200 0.8200 14,500 -0.03(-3.53%)
Oct 24, 2017 0.8500 0.8500 0.8500 0.8500 10,000 -0.04(-4.49%)
Oct 23, 2017 0.9000 0.9000 0.8900 0.8900 9,131 +0.08(+9.88%)
Oct 20, 2017 0.8100 0.8900 0.8100 0.8100 33,153 +0.01(+1.25%)
Oct 19, 2017 0.8800 0.8800 0.8000 0.8000 10,217 -0.08(-9.09%)
Oct 18, 2017 0.8800 0.8800 0.8800 0.8800 2,500 -0.01(-1.12%)
Oct 17, 2017 0.9100 0.9100 0.8900 0.8900 11,000 -0.02(-2.20%)
Oct 16, 2017 0.9600 0.9600 0.9000 0.9100 31,000 -0.05(-5.21%)
Oct 13, 2017 0.8900 0.9600 0.8700 0.9600 17,500 +0.04(+4.35%)
Oct 12, 2017 0.9000 0.9700 0.8800 0.9200 21,500 +0.02(+2.22%)
Oct 11, 2017 0.8800 0.9200 0.8500 0.9000 23,000 +0.04(+4.65%)
Oct 10, 2017 0.8900 0.8900 0.8600 0.8600 8,000 +0.01(+1.18%)
Oct 06, 2017 0.8500 0.8500 0.8500 0 -0.01(-1.16%)
Oct 05, 2017 0.9000 0.9000 0.8500 0.8600 34,000 -0.04(-4.44%)
Oct 04, 2017 0.8300 0.9000 0.8300 0.9000 57,833 +0.09(+11.11%)
Oct 03, 2017 0.8400 0.8400 0.8100 0.8100 14,500 -0.02(-2.41%)
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.