Terrascend Corporation (QX) (TSNDF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.04 | 2.87769784173 | 1.39 | 1.46 | 1.25 | 297367 | 1.3352515 | CS |
| 4 | 0.04 | 2.87769784173 | 1.39 | 1.54 | 1.07 | 328668 | 1.35433984 | CS |
| 12 | -0.2455 | -14.6523425843 | 1.6755 | 2.18 | 1.07 | 308416 | 1.5752422 | CS |
| 26 | -0.43 | -23.1182795699 | 1.86 | 2.45 | 1.07 | 369378 | 1.75440057 | CS |
| 52 | -0.09 | -5.92105263158 | 1.52 | 2.45 | 1.07 | 337926 | 1.77935494 | CS |
| 156 | -0.33 | -18.75 | 1.76 | 2.45 | 1.07 | 375682 | 1.7651895 | CS |
| 260 | -0.33 | -18.75 | 1.76 | 2.45 | 1.07 | 375682 | 1.7651895 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721683740 | 1.43 | 0.15 | 11.72 | 1.33 | 1.46 | 1.28 | 582150 |
| 1721424180 | 1.28 | -0.04 | -3.03 | 1.31 | 1.325 | 1.25 | 362047 |
| 1721337960 | 1.32 | -0.01 | -0.75 | 1.32 | 1.3899999 | 1.315 | 237482 |
| 1721251320 | 1.33 | -0.05 | -3.62 | 1.29 | 1.42 | 1.25 | 200704 |
| 1721164920 | 1.3799999 | 0.03 | 2.22 | 1.31 | 1.45 | 1.31 | 485107 |
| 1721078940 | 1.35 | 0.01 | 0.75 | 1.3899999 | 1.43 | 1.31 | 201497 |
| 1720819200 | 1.34 | -0.05 | -3.60 | 1.31 | 1.3799999 | 1.31 | 260577 |
| 1720733280 | 1.3899999 | 0.2 | 16.81 | 1.18 | 1.42 | 1.16 | 770080 |
| 1720646880 | 1.19 | 0 | 0.00 | 1.21 | 1.2225 | 1.18 | 195174 |
| 1720560540 | 1.19 | -0.09 | -7.03 | 1.25 | 1.29 | 1.07 | 323167 |
| 1720473600 | 1.28 | -0.04 | -3.03 | 1.32 | 1.36 | 1.26 | 208700 |
| 1720214640 | 1.32 | -0.03 | -2.22 | 1.35 | 1.3899999 | 1.3 | 168174 |
| 1720041000 | 1.35 | 0.06 | 4.65 | 1.2943 | 1.4 | 1.27 | 186323 |
| 1719955740 | 1.29 | -0.02 | -1.53 | 1.31 | 1.34 | 1.26 | 188962 |
| 1719868980 | 1.31 | -0.04 | -2.96 | 1.4 | 1.48 | 1.19 | 726618 |
| 1719610020 | 1.35 | -0.11 | -7.59 | 1.48 | 1.5 | 1.31 | 397538 |
| 1719523200 | 1.4609 | -0.04 | -2.61 | 1.46 | 1.54 | 1.44 | 572998 |
| 1719437040 | 1.5 | 0.07 | 4.80 | 1.4 | 1.52 | 1.385 | 417129 |
| 1719350880 | 1.4313 | -0.06 | -3.94 | 1.43 | 1.46 | 1.4 | 174250 |
| 1719264540 | 1.49 | 0.08 | 5.86 | 1.3899999 | 1.5 | 1.3899999 | 168157 |
| 1719005220 | 1.4075 | -0.01 | -0.37 | 1.3899999 | 1.42 | 1.36 | 162645 |
| 1718918640 | 1.4127 | 0.01 | 0.91 | 1.37 | 1.4201 | 1.35 | 101039 |
| 1718746140 | 1.4 | 0 | 0.00 | 1.35 | 1.43 | 1.35 | 134368 |
| 1718659680 | 1.4 | 0.09 | 6.75 | 1.35 | 1.41 | 1.31 | 246629 |
| 1718400300 | 1.3115 | -0.03 | -1.93 | 1.405 | 1.405 | 1.29 | 237803 |
| 1718314140 | 1.3373 | -0.08 | -5.82 | 1.42 | 1.42 | 1.32 | 416949 |
| 1718227380 | 1.42 | 0.01 | 1.07 | 1.45 | 1.47 | 1.4 | 148002 |
| 1718141340 | 1.405 | -0.06 | -3.86 | 1.43 | 1.45 | 1.34 | 193784 |
| 1718054880 | 1.4614 | 0.02 | 1.49 | 1.42 | 1.5 | 1.42 | 135854 |
| 1717795800 | 1.44 | -0.06 | -4.00 | 1.44 | 1.49 | 1.44 | 108552 |
| 1717709400 | 1.5 | 0.06 | 4.17 | 1.43 | 1.51 | 1.42 | 150717 |
| 1717622460 | 1.44 | -0.08 | -5.26 | 1.5 | 1.55 | 1.44 | 153424 |
| 1717536360 | 1.52 | 0.05 | 3.40 | 1.46 | 1.5315 | 1.43 | 144151 |
| 1717450140 | 1.47 | -0.07 | -4.55 | 1.53 | 1.5443 | 1.45 | 273780 |
| 1717190940 | 1.54 | 0 | 0.09 | 1.5338 | 1.54 | 1.5 | 48789 |
| 1717104540 | 1.5386 | 0.05 | 3.26 | 1.46 | 1.56 | 1.46 | 72577 |
| 1717018020 | 1.49 | -0.03 | -1.97 | 1.5201 | 1.55 | 1.48 | 164877 |
| 1716931740 | 1.52 | -0.06 | -3.80 | 1.58 | 1.58 | 1.5 | 284204 |
| 1716585840 | 1.58 | 0.07 | 4.64 | 1.54 | 1.6299999 | 1.53 | 182651 |
| 1716499740 | 1.51 | -0.12 | -7.36 | 1.6201 | 1.6201 | 1.49 | 665321 |
| 1716412800 | 1.6299999 | -0.04 | -2.40 | 1.7 | 1.7 | 1.6299999 | 289038 |
| 1716326940 | 1.67 | 0.05 | 3.09 | 1.75 | 1.75 | 1.6399999 | 105909 |
| 1716240180 | 1.62 | -0.16 | -8.99 | 1.78 | 1.81 | 1.6 | 255323 |
| 1715981340 | 1.78 | -0.02 | -1.11 | 1.794 | 1.8115 | 1.71 | 310654 |
| 1715894940 | 1.8 | 0.05 | 2.86 | 1.78 | 1.94 | 1.73 | 575008 |
| 1715808000 | 1.75 | -0.03 | -1.69 | 1.78 | 1.78 | 1.7 | 225037 |
| 1715722140 | 1.78 | 0.07 | 4.09 | 1.72 | 1.78 | 1.68 | 461792 |
| 1715635200 | 1.71 | 0.04 | 2.40 | 1.7 | 1.74 | 1.6299999 | 695736 |
| 1715376000 | 1.67 | -0.03 | -1.76 | 1.7 | 1.7 | 1.61 | 231024 |
| 1715289720 | 1.7 | 0.06 | 3.66 | 1.67 | 1.7 | 1.6357 | 110945 |
| 1715203200 | 1.6399999 | 0.02 | 1.23 | 1.62 | 1.67 | 1.62 | 75207 |
| 1715117340 | 1.62 | -0.1 | -5.81 | 1.7 | 1.73 | 1.6 | 363606 |
| 1715030940 | 1.72 | -0.04 | -2.38 | 1.792 | 1.81 | 1.68 | 412517 |
| 1714771740 | 1.762 | 0 | 0.11 | 1.75 | 1.8 | 1.74 | 94562 |
| 1714685340 | 1.76 | 0 | 0.00 | 1.76 | 1.8215 | 1.71 | 215740 |
| 1714598400 | 1.76 | -0.42 | -19.27 | 2.14 | 2.16 | 1.76 | 841781 |
| 1714512600 | 2.18 | 0.44 | 25.29 | 1.75 | 2.18 | 1.6685 | 1725383 |
| 1714425720 | 1.74 | 0.07 | 4.19 | 1.6755 | 1.75 | 1.62 | 319652 |
| 1714166580 | 1.67 | 0.08 | 5.32 | 1.57 | 1.68 | 1.57 | 177075 |
| 1714080300 | 1.5857 | -0.05 | -3.32 | 1.7 | 1.7 | 1.57 | 168149 |
| 1713994020 | 1.6400999 | -0.05 | -2.95 | 1.46 | 1.7 | 1.45 | 543009 |
| 1713907740 | 1.69 | 0.06 | 3.68 | 1.6299999 | 1.7 | 1.6299999 | 308674 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
