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 )

0.0270 +0.0005 (+1.89%)
Streaming Delayed Price Updated: 3:43 PM EDT, May 10, 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 (%)
Dec 29, 2023 0.0320 0.0344 0.0265 0.0265 438,019 -0.01(-22.06%)
Dec 28, 2023 0.0395 0.0440 0.0281 0.0340 484,874 -0.01(-22.73%)
Dec 27, 2023 0.0440 0.0440 0.0350 0.0440 70,772 +0.00(+0.00%)
Dec 26, 2023 0.0262 0.0440 0.0262 0.0440 108,541 +0.01(+47.16%)
Dec 22, 2023 0.0260 0.0299 0.0252 0.0299 223,269 -0.00(-7.43%)
Dec 21, 2023 0.0301 0.0340 0.0300 0.0323 153,675 +0.00(+4.19%)
Dec 20, 2023 0.0325 0.0350 0.0310 0.0310 145,000 -0.00(-9.88%)
Dec 19, 2023 0.0331 0.0350 0.0331 0.0344 116,514 -0.00(-1.99%)
Dec 18, 2023 0.0393 0.0400 0.0351 0.0351 115,355 -0.00(-12.25%)
Dec 15, 2023 0.0387 0.0450 0.0376 0.0400 77,448 +0.00(+0.00%)
Dec 14, 2023 0.0353 0.0496 0.0352 0.0400 202,225 -0.01(-19.19%)
Dec 13, 2023 0.0499 0.0499 0.0350 0.0495 242,698 +0.01(+24.06%)
Dec 12, 2023 0.0400 0.0400 0.0399 0.0399 48,709 -0.00(-0.50%)
Dec 11, 2023 0.0490 0.0490 0.0400 0.0401 91,790 -0.01(-13.02%)
Dec 08, 2023 0.0500 0.0500 0.0461 0.0461 3,041 -0.00(-7.80%)
Dec 07, 2023 0.0483 0.0599 0.0476 0.0500 7,207 -0.00(-4.76%)
Dec 06, 2023 0.0511 0.0614 0.0488 0.0525 93,189 -0.02(-25.00%)
Dec 05, 2023 0.0635 0.0790 0.0635 0.0700 94,541 +0.02(+33.33%)
Dec 04, 2023 0.0690 0.0750 0.0525 0.0525 44,070 -0.01(-19.35%)
Dec 01, 2023 0.0789 0.0789 0.0600 0.0651 51,702 -0.00(-7.13%)
Nov 30, 2023 0.0790 0.0790 0.0623 0.0701 70,248 +0.00(+7.02%)
Nov 29, 2023 0.0790 0.0790 0.0628 0.0655 59,239 +0.01(+19.09%)
Nov 28, 2023 0.0790 0.0790 0.0489 0.0550 27,964 +0.01(+12.70%)
Nov 27, 2023 0.0790 0.0790 0.0488 0.0488 26,629 -0.02(-24.92%)
Nov 24, 2023 0.0566 0.0650 0.0566 0.0650 11,493 +0.01(+8.33%)
Nov 22, 2023 0.0790 0.0790 0.0540 0.0600 33,632 +0.00(+7.53%)
Nov 21, 2023 0.0600 0.0600 0.0558 0.0558 19,059 -0.03(-31.95%)
Nov 20, 2023 0.0480 0.0850 0.0480 0.0820 72,833 +0.04(+82.22%)
Nov 17, 2023 0.0420 0.0450 0.0420 0.0450 36,819 +0.00(+2.27%)
Nov 16, 2023 0.0440 0.0440 0.0366 0.0440 25,888 +0.00(+10.00%)
Nov 15, 2023 0.0376 0.0450 0.0376 0.0400 27,877 -0.00(-11.11%)
Nov 14, 2023 0.0400 0.0480 0.0391 0.0450 30,489 +0.00(+0.00%)
Nov 13, 2023 0.0350 0.0480 0.0330 0.0450 102,692 +0.01(+33.14%)
Nov 10, 2023 0.0395 0.0395 0.0302 0.0338 259,210 -0.01(-24.89%)
Nov 09, 2023 0.0480 0.0480 0.0300 0.0450 16,868 +0.00(+0.00%)
Nov 08, 2023 0.0399 0.0470 0.0285 0.0450 319,809 +0.00(+12.50%)
Nov 07, 2023 0.0400 0.0400 0.0400 0.0400 22,632 -0.01(-14.89%)
Nov 06, 2023 0.0470 0.0470 0.0386 0.0470 36,733 +0.00(+0.00%)
Nov 03, 2023 0.0435 0.0470 0.0435 0.0470 701 +0.00(+4.44%)
Nov 02, 2023 0.0400 0.0450 0.0302 0.0450 32,261 +0.01(+23.29%)
Nov 01, 2023 0.0400 0.0400 0.0365 0.0365 7,516 +0.00(+4.29%)
Oct 31, 2023 0.0425 0.0450 0.0350 0.0350 79,357 -0.00(-12.50%)
Oct 30, 2023 0.0425 0.0450 0.0400 0.0400 14,534 -0.00(-2.44%)
Oct 27, 2023 0.0425 0.0470 0.0400 0.0410 34,300 +0.00(+2.50%)
Oct 26, 2023 0.0470 0.0480 0.0300 0.0400 48,000 -0.00(-11.11%)
Oct 25, 2023 0.0500 0.0500 0.0349 0.0450 87,587 -0.00(-4.26%)
Oct 24, 2023 0.0500 0.0500 0.0400 0.0470 47,583 -0.00(-5.81%)
Oct 23, 2023 0.0521 0.0598 0.0499 0.0499 33,172 -0.01(-16.69%)
Oct 20, 2023 0.0628 0.0628 0.0510 0.0599 54,500 -0.01(-14.43%)
Oct 19, 2023 0.0525 0.0700 0.0525 0.0700 26,503 -0.00(-2.51%)
Oct 18, 2023 0.0626 0.0840 0.0520 0.0718 126,331 +0.02(+35.47%)
Oct 17, 2023 0.0840 0.0840 0.0530 0.0530 30,039 +0.00(+1.92%)
Oct 16, 2023 0.0520 0.0520 0.0520 0.0520 5,008 -0.00(-7.47%)
Oct 11, 2023 0.0562 37 -0.01(-19.71%)
Oct 10, 2023 0.0700 0.0900 0.0700 0.0700 38,671 -0.00(-0.71%)
Oct 09, 2023 0.0705 0.0705 0.0705 0.0705 10,025 +0.00(+0.00%)
Oct 06, 2023 0.0745 0.0850 0.0700 0.0705 130,734 +0.01(+15.57%)
Oct 05, 2023 0.0550 0.0745 0.0550 0.0610 71,301 +0.01(+10.91%)
Oct 04, 2023 0.0459 0.0550 0.0420 0.0550 187,574 +0.01(+29.41%)
Oct 03, 2023 0.0500 0.0600 0.0380 0.0425 273,059 -0.01(-15.00%)
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.