Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Can B Corp (OP: CANB )

0.0194 -0.0017 (-8.06%)
Streaming Delayed Price Updated: 1:56 PM EDT, May 24, 2024 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 (%)
Oct 31, 2017 0.0061 0.0082 0.0061 0.0082 229,514 +0.00(+5.13%)
Oct 30, 2017 0.0066 0.0081 0.0062 0.0078 286,556 -0.00(-4.88%)
Oct 27, 2017 0.0072 0.0082 0.0062 0.0082 62,099 +0.00(+0.00%)
Oct 26, 2017 0.0072 0.0082 0.0072 0.0082 91,002 +0.00(+13.89%)
Oct 25, 2017 0.0080 0.0084 0.0072 0.0072 281,714 -0.00(-10.00%)
Oct 24, 2017 0.0084 0.0084 0.0072 0.0080 281,500 -0.00(-5.88%)
Oct 23, 2017 0.0072 0.0087 0.0072 0.0085 37,802 -0.00(-9.57%)
Oct 20, 2017 0.0080 0.0099 0.0071 0.0094 70,500 +0.00(+17.50%)
Oct 19, 2017 0.0068 0.0080 0.0068 0.0080 38,800 -0.00(-5.88%)
Oct 18, 2017 0.0075 0.0085 0.0072 0.0085 381,970 +0.00(+0.00%)
Oct 17, 2017 0.0098 0.0098 0.0070 0.0085 191,200 -0.00(-14.14%)
Oct 16, 2017 0.0100 0.0100 0.0072 0.0099 203,000 -0.00(-1.00%)
Oct 13, 2017 0.0100 0.0100 0.0070 0.0100 120,092 -0.00(-7.06%)
Oct 12, 2017 0.0080 0.0108 0.0066 0.0108 162,800 +0.00(+14.47%)
Oct 11, 2017 0.0063 0.0110 0.0060 0.0094 345,901 +0.00(+18.99%)
Oct 10, 2017 0.0093 0.0093 0.0066 0.0079 809,952 +0.00(+5.33%)
Oct 09, 2017 0.0092 0.0093 0.0075 0.0075 101,804 -0.00(-6.25%)
Oct 06, 2017 0.0076 0.0093 0.0075 0.0080 571,500 -0.00(-20.00%)
Oct 05, 2017 0.0089 0.0100 0.0076 0.0100 1,119,686 +0.00(+11.11%)
Oct 04, 2017 0.0096 0.0096 0.0090 0.0090 96,070 -0.00(-1.10%)
Oct 03, 2017 0.0101 0.0101 0.0091 0.0091 168,859 +0.00(+0.00%)
Oct 02, 2017 0.0092 0.0129 0.0091 0.0091 346,793 -0.00(-1.09%)
Sep 29, 2017 0.0090 0.0092 0.0089 0.0092 73,479 +0.00(+2.22%)
Sep 28, 2017 0.0091 0.0091 0.0083 0.0090 284,200 -0.00(-1.10%)
Sep 27, 2017 0.0091 0.0097 0.0083 0.0091 224,200 -0.00(-8.08%)
Sep 26, 2017 0.0129 0.0129 0.0090 0.0099 896,904 -0.00(-1.98%)
Sep 25, 2017 0.0128 0.0128 0.0101 0.0101 126,878 -0.00(-21.09%)
Sep 22, 2017 0.0129 0.0130 0.0101 0.0128 338,300 +0.00(+8.47%)
Sep 21, 2017 0.0111 0.0129 0.0104 0.0118 66,200 -0.00(-9.23%)
Sep 20, 2017 0.0128 0.0130 0.0109 0.0130 339,510 +0.00(+21.50%)
Sep 19, 2017 0.0101 0.0110 0.0094 0.0107 317,081 -0.00(-8.63%)
Sep 18, 2017 0.0123 0.0139 0.0090 0.0117 1,080,575 -0.00(-16.36%)
Sep 15, 2017 0.0132 0.0140 0.0120 0.0140 178,422 +0.00(+16.67%)
Sep 14, 2017 0.0150 0.0150 0.0120 0.0120 936,330 -0.00(-11.11%)
Sep 13, 2017 0.0136 0.0195 0.0135 0.0135 291,411 +0.00(+0.75%)
Sep 12, 2017 0.0179 0.0179 0.0134 0.0134 16,000 +0.00(+0.00%)
Sep 11, 2017 0.0132 0.0180 0.0132 0.0134 74,153 -0.00(-3.60%)
Sep 08, 2017 0.0132 0.0174 0.0132 0.0139 55,300 +0.00(+6.11%)
Sep 07, 2017 0.0141 0.0141 0.0120 0.0131 181,588 -0.00(-7.09%)
Sep 06, 2017 0.0200 0.0200 0.0141 0.0141 447,800 -0.00(-19.43%)
Sep 05, 2017 0.0200 0.0200 0.0145 0.0175 810,537 -0.00(-7.89%)
Sep 01, 2017 0.0229 0.0180 0.0190 64,251 +0.00(+5.56%)
Aug 31, 2017 0.0220 0.0229 0.0150 0.0180 957,724 -0.00(-17.81%)
Aug 30, 2017 0.0160 0.0250 0.0160 0.0219 1,493,666 +0.01(+51.03%)
Aug 29, 2017 0.0133 0.0199 0.0133 0.0145 329,359 -0.00(-23.68%)
Aug 28, 2017 0.0180 0.0199 0.0131 0.0190 71,600 +0.00(+26.67%)
Aug 25, 2017 0.0145 0.0150 0.0140 0.0150 159,362 -0.00(-6.25%)
Aug 24, 2017 0.0141 0.0160 0.0141 0.0160 98,100 +0.00(+33.33%)
Aug 23, 2017 0.0150 0.0160 0.0120 0.0120 727,010 -0.01(-40.00%)
Aug 22, 2017 0.0250 0.0250 0.0150 0.0200 407,553 -0.01(-20.00%)
Aug 21, 2017 0.0170 0.0290 0.0150 0.0250 646,174 +0.00(+0.00%)
Aug 18, 2017 0.0257 0.0259 0.0150 0.0250 1,190,182 +0.00(+0.00%)
Aug 17, 2017 0.0132 0.0270 0.0131 0.0250 2,192,624 +0.01(+92.31%)
Aug 16, 2017 0.0109 0.0130 0.0101 0.0130 1,438,121 +0.00(+10.17%)
Aug 15, 2017 0.0110 0.0120 0.0101 0.0118 741,331 +0.00(+18.00%)
Aug 14, 2017 0.0134 0.0134 0.0100 0.0100 1,102,607 +0.00(+0.00%)
Aug 11, 2017 0.0104 0.0135 0.0085 0.0100 1,362,227 +0.00(+18.34%)
Aug 10, 2017 0.0110 0.0110 0.0077 0.0084 3,366,375 -0.00(-15.50%)
Aug 09, 2017 0.0085 0.0109 0.0076 0.0100 3,190,879 -0.00(-12.66%)
Aug 08, 2017 0.0080 0.0150 0.0071 0.0115 3,179,650 +0.00(+6.02%)
Aug 07, 2017 0.0075 0.0110 0.0070 0.0108 2,119,391 +0.00(+77.05%)
Aug 04, 2017 0.0130 0.0130 0.0061 0.0061 2,299,322 -0.00(-44.55%)
Aug 02, 2017 0.0110 0.0110 0.0110 0 +0.00(+10.00%)
Aug 01, 2017 0.0100 0.0100 0.0100 0.0100 43,754 +0.00(+0.00%)
Jul 31, 2017 0.0160 0.0160 0.0096 0.0100 374,800 -0.01(-45.98%)
Jul 28, 2017 0.0200 0.0200 0.0185 0.0185 62,082 -0.00(-7.45%)
Jul 27, 2017 0.0170 0.0200 0.0164 0.0200 120,000 +0.01(+81.00%)
Jul 26, 2017 0.0161 0.0161 0.0111 0.0111 394,025 -0.00(-30.94%)
Jul 25, 2017 0.0176 0.0176 0.0160 0.0160 253,800 -0.00(-6.43%)
Jul 24, 2017 0.0171 0.0171 0.0171 0.0171 3,500 -0.01(-28.75%)
Jul 20, 2017 0.0240 0.0240 0.0240 0 +0.00(+0.00%)
Jul 19, 2017 0.0249 0.0249 0.0170 0.0240 14,999 -0.00(-3.61%)
Jul 18, 2017 0.0249 0.0249 0.0249 0.0249 218 +0.00(+0.00%)
Jul 17, 2017 0.0249 0.0249 0.0249 0.0249 12,500 +0.00(+11.91%)
Jul 14, 2017 0.0225 0.0225 0.0222 0.0222 5,000 +0.00(+11.25%)
Jul 13, 2017 0.0200 0.0200 0.0200 0.0200 1,000 +0.00(+0.00%)
Jul 12, 2017 0.0250 0.0250 0.0200 0.0200 87,380 -0.01(-23.08%)
Jul 11, 2017 0.0260 0.0260 0.0260 0.0260 5,000 -0.00(-3.70%)
Jul 07, 2017 0.0270 0.0270 0.0270 0 +0.01(+33.00%)
Jul 06, 2017 0.0207 0.0207 0.0203 0.0203 19,355 +0.00(+30.97%)
Jul 05, 2017 0.0277 0.0277 0.0155 0.0155 95,865 -0.01(-26.19%)
Jul 03, 2017 0.0250 0.0250 0.0210 0.0210 100,000 -0.00(-16.00%)
Jun 30, 2017 0.0210 0.0250 0.0210 0.0250 25,900 +0.01(+25.00%)
Jun 28, 2017 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Jun 27, 2017 0.0277 0.0277 0.0182 0.0250 142,515 +0.00(+2.04%)
Jun 26, 2017 0.0239 0.0250 0.0239 0.0245 12,280 +0.00(+2.51%)
Jun 23, 2017 0.0239 0.0239 0.0239 0.0239 33,500 +0.00(+13.81%)
Jun 22, 2017 0.0239 0.0239 0.0208 0.0210 71,336 -0.00(-12.13%)
Jun 21, 2017 0.0150 0.0239 0.0150 0.0239 43,000 +0.00(+8.74%)
Jun 20, 2017 0.0204 0.0224 0.0182 0.0220 355,556 +0.00(+7.90%)
Jun 19, 2017 0.0175 0.0204 0.0175 0.0204 2,865 +0.00(+10.11%)
Jun 16, 2017 0.0190 0.0190 0.0183 0.0185 188,000 -0.00(-9.31%)
Jun 15, 2017 0.0204 0.0204 0.0204 0.0204 9,500 +0.00(+0.00%)
Jun 14, 2017 0.0204 0.0204 0.0204 0.0204 10,000 +0.00(+0.00%)
Jun 13, 2017 0.0227 0.0227 0.0204 0.0204 49,600 -0.00(-16.73%)
Jun 12, 2017 0.0250 0.0250 0.0225 0.0245 51,000 +0.00(+13.95%)
Jun 09, 2017 0.0230 0.0230 0.0215 0.0215 224,698 -0.00(-6.32%)
Jun 08, 2017 0.0213 0.0250 0.0200 0.0230 149,152 -0.00(-8.20%)
Jun 07, 2017 0.0280 0.0280 0.0250 0.0250 36,000 +0.01(+25.00%)
Jun 06, 2017 0.0230 0.0254 0.0200 0.0200 48,294 -0.01(-28.57%)
Jun 05, 2017 0.0280 0.0280 0.0270 0.0280 76,325 +0.00(+0.00%)
Jun 02, 2017 0.0280 0.0280 0.0280 0.0280 5,000 +0.00(+0.00%)
Jun 01, 2017 0.0272 0.0280 0.0205 0.0280 62,000 +0.00(+0.00%)
May 31, 2017 0.0280 0.0280 0.0280 0.0280 1,000 +0.00(+12.00%)
May 30, 2017 0.0220 0.0290 0.0205 0.0250 126,250 +0.00(+8.70%)
May 26, 2017 0.0245 0.0245 0.0230 0.0230 80,405 -0.00(-4.17%)
May 25, 2017 0.0242 0.0247 0.0240 0.0240 40,000 -0.01(-19.73%)
May 24, 2017 0.0299 0.0299 0.0260 0.0299 18,695 +0.00(+14.78%)
May 23, 2017 0.0260 0.0290 0.0230 0.0261 42,152 -0.00(-10.17%)
May 22, 2017 0.0290 0.0299 0.0250 0.0290 89,600 +0.00(+0.00%)
May 19, 2017 0.0290 0.0290 0.0290 0.0290 10,001 -0.00(-3.01%)
May 18, 2017 0.0265 0.0299 0.0265 0.0299 5,299 +0.00(+10.74%)
May 17, 2017 0.0270 0.0270 0.0270 0.0270 51,692 +0.00(+0.00%)
May 16, 2017 0.0320 0.0350 0.0230 0.0270 370,558 +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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.