Terrascend Corp (CSE: TER )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	7.600	7.950	7.520	7.750	54,894	+0.10(+1.31%)
May 30, 2019	7.630	7.750	7.610	7.650	21,714	+0.01(+0.13%)
May 29, 2019	7.600	7.750	7.600	7.640	37,690	-0.12(-1.55%)
May 28, 2019	7.800	7.840	7.720	7.760	43,389	+0.11(+1.44%)
May 27, 2019	7.800	7.800	7.650	7.650	3,050	-0.15(-1.92%)
May 24, 2019	7.900	7.900	7.760	7.800	11,139	-0.10(-1.27%)
May 23, 2019	7.990	8.000	7.740	7.900	52,203	-0.07(-0.88%)
May 22, 2019	8.000	8.050	7.920	7.970	26,770	+0.12(+1.53%)
May 21, 2019	7.990	8.100	7.850	7.850	41,353	-0.18(-2.24%)
May 17, 2019		8.030	8.030	8.030	0	+0.03(+0.37%)
May 16, 2019	8.000	8.100	7.880	8.000	12,969	+0.10(+1.27%)
May 15, 2019	7.810	7.950	7.800	7.900	4,029	+0.15(+1.94%)
May 14, 2019	7.630	7.940	7.630	7.750	11,897	-0.01(-0.13%)
May 13, 2019	8.100	8.120	7.750	7.760	54,281	-0.30(-3.72%)
May 10, 2019	7.860	8.060	7.860	8.060	38,085	+0.01(+0.12%)
May 09, 2019	8.020	8.050	7.870	8.050	66,308	+0.04(+0.50%)
May 08, 2019	8.190	8.190	7.950	8.010	64,880	+0.04(+0.50%)
May 07, 2019	8.070	8.070	7.950	7.970	15,838	-0.08(-0.99%)
May 06, 2019	7.800	8.100	7.800	8.050	25,390	-0.05(-0.62%)
May 03, 2019	7.910	8.100	7.910	8.100	48,551	-0.01(-0.12%)
May 02, 2019	8.430	8.440	7.930	8.110	42,107	-0.19(-2.29%)
May 01, 2019	8.260	8.450	8.130	8.300	118,385	+0.15(+1.84%)
Apr 30, 2019	8.310	8.310	8.030	8.150	25,362	-0.20(-2.40%)
Apr 29, 2019	8.330	8.350	8.240	8.350	45,675	+0.09(+1.09%)
Apr 26, 2019	8.330	8.410	8.260	8.260	46,101	-0.13(-1.55%)
Apr 25, 2019	8.250	8.400	8.120	8.390	33,825	+0.22(+2.69%)
Apr 24, 2019	8.230	8.240	8.030	8.170	51,450	-0.13(-1.57%)
Apr 23, 2019	8.100	8.400	8.100	8.300	103,851	+0.09(+1.10%)
Apr 22, 2019	8.090	8.330	8.090	8.210	44,738	+0.17(+2.11%)
Apr 18, 2019		8.040	8.040	8.040	0	+0.08(+1.01%)
Apr 17, 2019	7.970	8.000	7.770	7.960	69,615	+0.01(+0.13%)
Apr 16, 2019	7.850	8.000	7.710	7.950	238,170	+0.30(+3.92%)
Apr 15, 2019	7.850	7.970	7.650	7.650	45,865	-0.10(-1.29%)
Apr 12, 2019	7.440	7.860	7.440	7.750	78,916	+0.65(+9.15%)
Apr 11, 2019	7.120	7.500	7.010	7.100	50,966	-0.10(-1.39%)
Apr 10, 2019	7.500	7.500	7.150	7.200	37,767	-0.12(-1.64%)
Apr 09, 2019	7.800	7.800	7.320	7.320	24,230	-0.28(-3.68%)
Apr 08, 2019	7.450	7.860	7.450	7.600	27,981	+0.12(+1.60%)
Apr 05, 2019	7.540	7.540	7.410	7.480	9,955	+0.03(+0.40%)
Apr 04, 2019	7.680	7.850	7.380	7.450	20,613	-0.11(-1.46%)
Apr 03, 2019	7.510	7.710	7.450	7.560	13,960	-0.03(-0.40%)
Apr 02, 2019	7.940	7.940	7.400	7.590	12,717	-0.31(-3.92%)
Apr 01, 2019	7.890	8.180	7.790	7.900	96,323	+0.10(+1.28%)
Mar 29, 2019	7.630	7.800	7.360	7.800	29,063	+0.32(+4.28%)
Mar 28, 2019	7.820	7.820	7.440	7.480	8,425	-0.12(-1.58%)
Mar 27, 2019	7.780	7.780	7.330	7.600	7,676	+0.19(+2.56%)
Mar 26, 2019	7.790	7.790	7.380	7.410	43,323	+0.09(+1.23%)
Mar 25, 2019	7.410	7.510	7.230	7.320	43,173	-0.21(-2.79%)
Mar 22, 2019	7.920	7.930	7.200	7.530	42,604	-0.35(-4.44%)
Mar 21, 2019	7.710	7.880	7.700	7.880	14,875	+0.17(+2.20%)
Mar 20, 2019	8.010	8.080	7.690	7.710	73,242	-0.32(-3.99%)
Mar 19, 2019	7.910	8.090	7.910	8.030	27,058	+0.10(+1.26%)
Mar 18, 2019	8.000	8.050	7.930	7.930	41,398	-0.16(-1.98%)
Mar 15, 2019	8.000	8.090	8.000	8.090	56,458	+0.01(+0.12%)
Mar 14, 2019	7.840	8.080	7.800	8.080	58,354	+0.33(+4.26%)
Mar 13, 2019	7.990	8.000	7.720	7.750	18,358	-0.04(-0.51%)
Mar 12, 2019	7.720	8.100	7.720	7.790	20,469	-0.11(-1.39%)
Mar 11, 2019	8.100	8.100	7.900	7.900	13,142	-0.06(-0.75%)
Mar 08, 2019	7.940	8.040	7.790	7.960	5,029	+0.06(+0.76%)
Mar 07, 2019	7.900	7.950	7.860	7.900	7,546	+0.04(+0.51%)
Mar 06, 2019	7.820	7.940	7.820	7.860	6,201	+0.01(+0.13%)
Mar 05, 2019	8.050	8.050	7.850	7.850	82,182	-0.02(-0.25%)
Mar 04, 2019	8.140	8.140	7.850	7.870	34,064	+0.01(+0.13%)

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.