ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Trees Corporation (OP:CANN)

0.0327 +0.0035 (+11.99%)
Streaming Delayed Price Updated: 1:34 PM EDT, Apr 13, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 10, 2026 0.0349 0.0349 0.0274 0.0292 174,269 -0.00(-6.41%)
Apr 09, 2026 0.0323 0.0323 0.0270 0.0312 39,658 +0.00(+12.64%)
Apr 08, 2026 0.0292 0.0292 0.0263 0.0277 206,244 +0.00(+1.84%)
Apr 07, 2026 0.0290 0.0292 0.0263 0.0272 47,188 -0.00(-1.45%)
Apr 06, 2026 0.0263 0.0278 0.0263 0.0276 35,418 +0.00(+4.94%)
Apr 02, 2026 0.0262 0.0293 0.0262 0.0263 61,260 -0.00(-5.05%)
Apr 01, 2026 0.0289 0.0293 0.0266 0.0277 134,498 -0.00(-0.72%)
Mar 31, 2026 0.0272 0.0294 0.0262 0.0279 71,589 +0.00(+6.49%)
Mar 30, 2026 0.0299 0.0299 0.0262 0.0262 43,488 +0.00(+0.77%)
Mar 27, 2026 0.0301 0.0335 0.0256 0.0260 121,358 -0.01(-16.93%)
Mar 26, 2026 0.0318 0.0320 0.0304 0.0313 119,413 -0.00(-3.69%)
Mar 25, 2026 0.0296 0.0336 0.0296 0.0325 75,463 -0.00(-3.27%)
Mar 24, 2026 0.0308 0.0336 0.0300 0.0336 60,405 +0.00(+8.74%)
Mar 23, 2026 0.0314 0.0336 0.0290 0.0309 245,440 +0.00(+6.55%)
Mar 20, 2026 0.0290 0.0316 0.0290 0.0290 29,491 +0.00(+0.00%)
Mar 19, 2026 0.0290 0.0316 0.0290 0.0290 37,479 +0.00(+0.00%)
Mar 18, 2026 0.0308 0.0308 0.0290 0.0290 34,391 -0.00(-5.84%)
Mar 17, 2026 0.0316 0.0316 0.0289 0.0308 69,674 -0.00(-3.14%)
Mar 16, 2026 0.0300 0.0320 0.0278 0.0318 146,941 -0.00(-0.62%)
Mar 13, 2026 0.0280 0.0320 0.0279 0.0320 69,626 +0.00(+9.59%)
Mar 12, 2026 0.0377 0.0377 0.0255 0.0292 516,797 -0.01(-17.51%)
Mar 11, 2026 0.0336 0.0377 0.0325 0.0354 69,949 -0.00(-5.85%)
Mar 10, 2026 0.0376 0.0377 0.0321 0.0376 52,261 +0.00(+6.82%)
Mar 09, 2026 0.0305 0.0366 0.0305 0.0352 121,034 +0.00(+4.14%)
Mar 06, 2026 0.0331 0.0367 0.0330 0.0338 163,185 -0.00(-0.88%)
Mar 05, 2026 0.0337 0.0349 0.0322 0.0341 63,208 -0.00(-1.16%)
Mar 04, 2026 0.0343 0.0352 0.0300 0.0345 765,112 -0.00(-4.17%)
Mar 03, 2026 0.0376 0.0376 0.0360 0.0360 21,409 -0.00(-5.51%)
Mar 02, 2026 0.0381 0.0381 0.0342 0.0381 54,966 +0.00(+6.42%)
Feb 27, 2026 0.0338 0.0362 0.0338 0.0358 42,928 -0.00(-3.76%)
Feb 26, 2026 0.0381 0.0381 0.0346 0.0372 37,848 -0.00(-2.11%)
Feb 25, 2026 0.0400 0.0400 0.0343 0.0380 76,656 +0.00(+0.00%)
Feb 24, 2026 0.0351 0.0386 0.0340 0.0380 43,631 +0.00(+4.40%)
Feb 23, 2026 0.0334 0.0367 0.0334 0.0364 62,861 +0.00(+3.41%)
Feb 20, 2026 0.0333 0.0369 0.0333 0.0352 9,202 +0.00(+5.71%)
Feb 19, 2026 0.0340 0.0356 0.0331 0.0333 127,799 +0.00(+0.60%)
Feb 18, 2026 0.0332 0.0365 0.0331 0.0331 26,588 -0.00(-10.54%)
Feb 17, 2026 0.0333 0.0370 0.0331 0.0370 82,878 +0.00(+1.93%)
Feb 13, 2026 0.0377 0.0377 0.0332 0.0363 211,792 +0.00(+1.97%)
Feb 12, 2026 0.0375 0.0375 0.0332 0.0356 39,173 +0.00(+6.91%)
Feb 11, 2026 0.0376 0.0376 0.0333 0.0333 307,563 +0.00(+0.30%)
Feb 10, 2026 0.0358 0.0358 0.0331 0.0332 254,029 -0.00(-13.09%)
Feb 09, 2026 0.0341 0.0382 0.0330 0.0382 494,800 +0.00(+6.41%)
Feb 06, 2026 0.0383 0.0387 0.0340 0.0359 132,332 +0.00(+5.59%)
Feb 05, 2026 0.0340 0.0384 0.0340 0.0340 54,121 -0.00(-6.34%)
Feb 04, 2026 0.0330 0.0385 0.0330 0.0363 25,205 +0.00(+0.83%)
Feb 03, 2026 0.0329 0.0386 0.0329 0.0360 54,919 +0.00(+9.42%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.