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 )

0.0211 UNCHANGED
Streaming Delayed Price Updated: 10:21 AM EDT, May 23, 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 (%)
Mar 31, 2023 1.010 1.010 0.8191 0.8500 4,835 -0.15(-15.00%)
Mar 30, 2023 1.000 1.000 1.000 1.000 1,006 -0.19(-15.97%)
Mar 29, 2023 0.8950 1.200 0.8950 1.190 3,329 +0.21(+21.43%)
Mar 28, 2023 1.190 1.190 0.9800 0.9800 1,889 -0.22(-18.33%)
Mar 27, 2023 1.018 1.200 1.018 1.200 4,060 +0.20(+20.00%)
Mar 24, 2023 1.205 1.252 1.000 1.000 9,740 -0.10(-9.09%)
Mar 23, 2023 1.250 1.275 1.100 1.100 5,641 -0.05(-4.35%)
Mar 22, 2023 1.000 1.150 1.000 1.150 23,965 +0.15(+15.00%)
Mar 21, 2023 0.9400 1.000 0.9400 1.000 13,505 +0.20(+25.00%)
Mar 20, 2023 0.7500 0.8400 0.7500 0.8000 4,728 +0.06(+8.11%)
Mar 17, 2023 0.6900 0.7400 0.6900 0.7400 6,133 +0.19(+34.55%)
Mar 16, 2023 0.5000 0.5800 0.5000 0.5500 6,867 -0.05(-8.33%)
Mar 15, 2023 0.6000 0.7000 0.6000 0.6000 895 -0.05(-7.69%)
Mar 13, 2023 0.6500 7 -0.09(-12.16%)
Mar 10, 2023 0.7000 0.7400 0.5500 0.7400 2,160 +0.09(+13.85%)
Mar 09, 2023 0.8000 0.8000 0.3800 0.6500 58,512 +0.13(+25.00%)
Mar 08, 2023 0.5200 0.5500 0.5200 0.5200 8,124 +0.01(+1.96%)
Mar 07, 2023 0.5000 0.5450 0.4950 0.5100 63,198 +0.03(+5.15%)
Mar 06, 2023 0.6500 0.6500 0.4552 0.4850 99,640 -0.15(-23.02%)
Mar 03, 2023 0.5000 0.6300 0.4500 0.6300 93,461 +0.13(+26.00%)
Mar 02, 2023 0.9499 0.9499 0.4900 0.5000 62,721 -0.20(-28.57%)
Mar 01, 2023 0.6200 0.7400 0.6115 0.7000 42,600 +0.07(+11.11%)
Feb 28, 2023 0.6250 0.7700 0.6250 0.6300 17,299 -0.16(-20.25%)
Feb 27, 2023 0.6800 0.7900 0.6800 0.7900 4,502 -0.02(-2.47%)
Feb 24, 2023 0.7250 0.8100 0.7250 0.8100 7,012 +0.05(+6.58%)
Feb 23, 2023 0.9000 1.000 0.7600 0.7600 2,120 -0.04(-5.00%)
Feb 22, 2023 0.8000 0.8000 0.8000 0.8000 2,914 +0.00(+0.00%)
Feb 21, 2023 0.7950 0.8000 0.7950 0.8000 4,009 +0.03(+3.88%)
Feb 17, 2023 0.8500 0.8500 0.7600 0.7701 13,100 -0.03(-3.74%)
Feb 16, 2023 0.8000 0.8000 0.8000 0.8000 492 -0.10(-11.11%)
Feb 14, 2023 0.9000 7 -0.10(-10.00%)
Feb 13, 2023 0.9600 1.000 0.9600 1.000 1,105 +0.05(+5.26%)
Feb 10, 2023 0.9351 0.9500 0.8050 0.9500 7,157 -0.05(-5.00%)
Feb 09, 2023 0.9676 1.000 0.9676 1.000 1,200 +0.00(+0.00%)
Feb 08, 2023 1.000 1.000 0.9775 1.000 2,110 +0.00(+0.00%)
Feb 07, 2023 0.9800 1.050 0.9800 1.000 1,237 +0.00(+0.00%)
Feb 06, 2023 1.000 1.000 0.9676 1.000 3,582 -0.04(-3.85%)
Feb 03, 2023 1.050 1.050 0.9900 1.040 1,394 -0.06(-5.45%)
Feb 02, 2023 1.075 1.100 1.075 1.100 2,036 +0.00(+0.00%)
Feb 01, 2023 1.100 1.100 1.100 1.100 3,388 +0.05(+4.76%)
Jan 31, 2023 1.000 1.140 0.9750 1.050 7,912 +0.05(+5.00%)
Jan 30, 2023 1.250 1.250 0.7501 1.000 7,707 -0.25(-20.00%)
Jan 27, 2023 1.250 1.250 1.250 1.250 619 +0.05(+4.17%)
Jan 26, 2023 1.200 1.200 1.195 1.200 1,115 +0.00(+0.00%)
Jan 25, 2023 1.200 1.250 1.200 1.200 4,343 +0.07(+6.67%)
Jan 24, 2023 1.125 1.150 1.125 1.125 431 -0.02(-2.17%)
Jan 23, 2023 1.200 1.250 1.150 1.150 5,969 -0.05(-4.17%)
Jan 20, 2023 1.150 1.200 1.100 1.200 7,400 -0.02(-1.64%)
Jan 19, 2023 1.175 1.250 1.175 1.220 3,157 -0.06(-4.69%)
Jan 18, 2023 1.200 1.300 1.050 1.280 5,706 +0.03(+2.40%)
Jan 17, 2023 1.100 1.250 1.100 1.250 3,432 +0.05(+4.17%)
Jan 13, 2023 1.120 1.200 1.120 1.200 2,503 -0.05(-4.00%)
Jan 12, 2023 1.250 1.250 1.250 1.250 775 +0.03(+2.46%)
Jan 11, 2023 1.260 1.260 1.125 1.220 4,382 -0.23(-15.86%)
Jan 10, 2023 1.450 1.450 1.450 1.450 500 +0.05(+3.57%)
Jan 09, 2023 1.400 1.400 1.260 1.400 2,048 +0.14(+11.11%)
Jan 06, 2023 1.260 1.500 1.260 1.260 1,500 -0.24(-16.00%)
Jan 05, 2023 1.500 1.500 1.500 1.500 103 -0.25(-14.29%)
Jan 04, 2023 1.370 1.750 1.275 1.750 9,232 +0.45(+34.62%)
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.