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 (%)
May 31, 2018 3.860 3.900 3.760 3.850 51,948 -0.10(-2.53%)
May 30, 2018 3.950 4.000 3.800 3.950 127,347 -0.05(-1.25%)
May 29, 2018 3.800 4.000 3.740 4.000 113,466 +0.30(+8.11%)
May 28, 2018 3.900 3.970 3.700 3.700 44,118 -0.20(-5.13%)
May 25, 2018 3.880 3.900 3.810 3.900 76,371 +0.02(+0.52%)
May 24, 2018 3.800 3.880 3.740 3.880 4,311 +0.02(+0.52%)
May 23, 2018 3.710 3.920 3.710 3.860 30,017 +0.00(+0.00%)
May 22, 2018 3.710 3.910 3.710 3.860 45,214 +0.08(+2.12%)
May 18, 2018 3.780 3.780 3.780 0 +0.13(+3.56%)
May 17, 2018 3.590 3.650 3.590 3.650 46,165 +0.07(+1.96%)
May 16, 2018 3.410 3.580 3.410 3.580 43,537 +0.09(+2.58%)
May 15, 2018 3.480 3.590 3.440 3.490 27,863 +0.00(+0.00%)
May 14, 2018 3.300 3.580 3.300 3.490 38,256 +0.08(+2.35%)
May 11, 2018 3.500 3.500 3.410 3.410 5,668 +0.04(+1.19%)
May 10, 2018 3.560 3.560 3.300 3.370 10,555 -0.23(-6.39%)
May 09, 2018 3.750 3.750 3.540 3.600 35,330 +0.00(+0.00%)
May 08, 2018 3.550 3.620 3.510 3.600 46,646 +0.02(+0.56%)
May 07, 2018 3.300 3.700 3.300 3.580 48,546 +0.16(+4.68%)
May 04, 2018 3.300 3.500 3.300 3.420 74,465 -0.03(-0.87%)
May 03, 2018 3.420 3.500 3.390 3.450 77,140 -0.04(-1.15%)
May 02, 2018 3.300 3.490 3.300 3.490 54,517 +0.11(+3.25%)
May 01, 2018 3.340 3.380 3.300 3.380 69,287 -0.05(-1.46%)
Apr 30, 2018 3.400 3.490 3.300 3.430 71,874 -0.02(-0.58%)
Apr 27, 2018 3.750 3.850 3.450 3.450 198,227 -0.28(-7.51%)
Apr 26, 2018 3.870 3.870 3.730 3.730 107,194 -0.22(-5.57%)
Apr 25, 2018 3.880 3.950 3.680 3.950 6,894 -0.01(-0.25%)
Apr 24, 2018 3.900 4.000 3.510 3.960 130,838 -0.04(-1.00%)
Apr 23, 2018 3.970 4.000 3.900 4.000 45,190 +0.10(+2.56%)
Apr 20, 2018 3.880 4.010 3.830 3.900 80,737 +0.05(+1.30%)
Apr 19, 2018 3.710 3.900 3.710 3.850 33,356 +0.15(+4.05%)
Apr 18, 2018 3.920 3.920 3.700 3.700 38,166 -0.18(-4.64%)
Apr 17, 2018 4.050 4.050 3.850 3.880 86,480 -0.02(-0.51%)
Apr 16, 2018 4.010 4.270 3.850 3.900 132,358 -0.15(-3.70%)
Apr 13, 2018 3.950 4.390 3.870 4.050 193,398 +0.29(+7.71%)
Apr 12, 2018 4.070 4.200 3.760 3.760 18,365 -0.20(-5.05%)
Apr 11, 2018 4.040 4.290 3.950 3.960 59,670 -0.23(-5.49%)
Apr 10, 2018 4.210 4.250 3.910 4.190 100,681 -0.01(-0.24%)
Apr 09, 2018 4.250 4.420 4.200 4.200 75,168 -0.15(-3.45%)
Apr 06, 2018 4.610 4.700 4.350 4.350 199,427 -0.40(-8.42%)
Apr 05, 2018 4.960 4.960 4.730 4.750 91,965 -0.24(-4.81%)
Apr 04, 2018 4.750 5.000 4.620 4.990 460,078 +0.11(+2.25%)
Apr 03, 2018 4.760 4.920 4.720 4.880 252,743 +0.03(+0.62%)
Apr 02, 2018 4.920 4.940 4.690 4.850 341,233 -0.15(-3.00%)
Mar 29, 2018 5.000 5.000 5.000 0 +0.01(+0.20%)
Mar 28, 2018 5.000 5.000 4.730 4.990 89,608 -0.01(-0.20%)
Mar 27, 2018 4.950 5.060 4.920 5.000 289,865 +0.08(+1.63%)
Mar 26, 2018 4.990 5.060 4.850 4.920 206,383 +0.02(+0.41%)
Mar 23, 2018 5.100 5.100 4.810 4.900 412,815 -0.11(-2.20%)
Mar 22, 2018 5.000 5.100 4.770 5.010 289,490 -0.04(-0.79%)
Mar 21, 2018 4.940 5.150 4.670 5.050 150,099 +0.16(+3.27%)
Mar 20, 2018 5.200 5.210 4.810 4.890 217,565 -0.16(-3.17%)
Mar 19, 2018 5.390 5.390 4.710 5.050 316,370 -0.35(-6.48%)
Mar 16, 2018 5.000 5.500 4.900 5.400 775,246 +0.41(+8.22%)
Mar 15, 2018 4.640 5.190 4.600 4.990 709,071 +0.29(+6.17%)
Mar 14, 2018 4.140 4.770 4.090 4.700 674,328 +0.45(+10.59%)
Mar 13, 2018 4.180 4.250 3.980 4.250 233,452 +0.01(+0.24%)
Mar 12, 2018 3.790 4.330 3.740 4.240 1,029,600 +0.39(+10.13%)
Mar 09, 2018 3.700 3.870 3.550 3.850 473,696 -0.05(-1.28%)
Mar 08, 2018 3.380 3.900 3.350 3.900 694,325 +0.41(+11.75%)
Mar 07, 2018 3.130 3.490 3.050 3.490 252,580 +0.41(+13.31%)
Mar 06, 2018 3.150 3.260 3.060 3.080 58,043 -0.22(-6.67%)
Mar 05, 2018 3.090 3.300 3.080 3.300 79,897 +0.10(+3.12%)
Mar 02, 2018 3.000 3.250 3.000 3.200 102,656 +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.