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 )

0.0230 -0.0011 (-4.56%)
Streaming Delayed Price Updated: 2:42 PM EDT, May 17, 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%)
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.