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 )

0.0375 -0.0025 (-6.25%)
Streaming Delayed Price Updated: 2:49 PM EDT, May 3, 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 (%)
Jun 30, 2020 1.900 2.110 1.820 1.975 51,254 +0.12(+6.47%)
Jun 29, 2020 1.980 1.980 1.760 1.855 10,010 -0.11(-5.84%)
Jun 26, 2020 1.920 1.990 1.810 1.970 8,200 +0.11(+5.91%)
Jun 25, 2020 1.850 1.920 1.700 1.860 5,852 +0.02(+1.09%)
Jun 24, 2020 1.850 1.850 1.700 1.840 15,363 -0.01(-0.54%)
Jun 23, 2020 1.800 1.920 1.740 1.850 15,202 +0.10(+5.71%)
Jun 22, 2020 1.650 1.900 1.650 1.750 13,408 +0.10(+6.06%)
Jun 19, 2020 1.665 1.700 1.650 1.650 10,900 +0.02(+1.23%)
Jun 18, 2020 1.700 1.700 1.610 1.630 13,084 -0.07(-4.12%)
Jun 17, 2020 1.660 1.770 1.610 1.700 10,838 +0.04(+2.41%)
Jun 16, 2020 1.690 1.700 1.650 1.660 11,097 +0.04(+2.47%)
Jun 15, 2020 1.595 1.700 1.540 1.620 8,635 +0.14(+9.46%)
Jun 12, 2020 1.480 1.600 1.480 1.480 5,400 +0.00(+0.34%)
Jun 11, 2020 1.700 1.701 1.150 1.475 24,678 -0.20(-12.20%)
Jun 10, 2020 1.486 1.740 1.460 1.680 46,293 +0.23(+15.86%)
Jun 09, 2020 1.100 1.500 1.100 1.450 42,649 +0.36(+33.03%)
Jun 08, 2020 1.100 1.100 1.060 1.090 16,950 +0.00(+0.00%)
Jun 05, 2020 1.120 1.120 1.040 1.090 51,100 +0.05(+4.81%)
Jun 04, 2020 1.045 1.200 1.040 1.040 11,380 -0.02(-1.89%)
Jun 03, 2020 0.9000 1.080 0.9000 1.060 28,379 +0.03(+2.91%)
Jun 02, 2020 0.9900 1.030 0.8605 1.030 57,884 +0.13(+14.46%)
Jun 01, 2020 0.9900 0.9900 0.8500 0.8999 39,422 -0.10(-10.00%)
May 29, 2020 0.9850 1.100 0.9500 0.9999 15,300 -0.00(-0.01%)
May 28, 2020 1.020 1.200 0.9010 1.000 63,147 -0.01(-0.99%)
May 27, 2020 0.9000 1.156 0.9000 1.010 68,743 +0.11(+12.22%)
May 26, 2020 0.9700 1.140 0.8500 0.9000 83,096 -0.05(-5.26%)
May 22, 2020 0.8125 0.9700 0.6600 0.9500 75,800 +0.15(+18.75%)
May 21, 2020 0.8000 0.8000 0.7100 0.8000 15,794 +0.00(+0.00%)
May 20, 2020 0.6400 0.8300 0.5850 0.8000 56,223 +0.22(+37.34%)
May 19, 2020 0.6700 0.7000 0.5400 0.5825 27,659 -0.04(-6.05%)
May 18, 2020 0.6250 0.7900 0.6000 0.6200 47,667 +0.02(+3.33%)
May 15, 2020 0.7900 0.7900 0.5550 0.6000 89,100 -0.12(-17.24%)
May 14, 2020 0.5200 0.8000 0.3600 0.7250 95,643 +0.20(+39.42%)
May 13, 2020 0.4000 0.5200 0.3600 0.5200 24,280 +0.12(+30.00%)
May 12, 2020 0.4400 0.4400 0.4000 0.4000 21,239 -0.02(-3.73%)
May 11, 2020 0.3500 0.4950 0.3500 0.4155 35,228 -0.08(-16.06%)
May 08, 2020 0.5500 0.5500 0.4000 0.4950 20,300 -0.05(-9.54%)
May 07, 2020 0.5100 0.5480 0.4000 0.5472 27,163 +0.04(+7.29%)
May 06, 2020 0.5300 0.5500 0.3500 0.5100 10,809 -0.02(-3.77%)
May 05, 2020 0.6000 0.6350 0.5200 0.5300 32,196 -0.10(-16.54%)
May 04, 2020 0.7800 0.7800 0.6200 0.6350 18,654 -0.08(-11.81%)
May 01, 2020 0.7500 0.7800 0.6600 0.7200 15,200 -0.03(-4.00%)
Apr 30, 2020 0.8498 0.8800 0.6510 0.7500 20,076 +0.05(+7.13%)
Apr 29, 2020 0.9700 0.9700 0.7001 0.7001 23,061 -0.27(-27.82%)
Apr 28, 2020 0.7500 0.9700 0.6700 0.9700 16,046 +0.22(+29.33%)
Apr 27, 2020 0.5700 1.050 0.5700 0.7500 8,276 -0.02(-1.96%)
Apr 24, 2020 0.7500 0.9000 0.6600 0.7650 8,100 +0.02(+2.00%)
Apr 23, 2020 0.7000 0.7500 0.5501 0.7500 25,276 +0.00(+0.00%)
Apr 22, 2020 1.030 1.030 0.7480 0.7500 35,962 -0.23(-23.46%)
Apr 21, 2020 0.8100 1.000 0.7800 0.9799 19,478 -0.04(-3.93%)
Apr 20, 2020 1.100 1.100 0.7700 1.020 14,372 -0.13(-11.30%)
Apr 17, 2020 1.150 1.150 1.000 1.150 6,500 -0.02(-1.71%)
Apr 16, 2020 1.150 1.170 0.9605 1.170 6,314 -0.02(-1.68%)
Apr 15, 2020 1.100 1.350 1.010 1.190 8,189 +0.13(+12.26%)
Apr 14, 2020 1.040 1.400 1.040 1.060 9,692 +0.02(+1.92%)
Apr 13, 2020 1.180 1.180 1.040 1.040 2,738 -0.36(-25.71%)
Apr 09, 2020 1.000 1.400 1.000 1.400 4,200 +0.00(+0.00%)
Apr 08, 2020 1.470 1.470 1.100 1.400 3,984 -0.07(-4.76%)
Apr 07, 2020 1.410 1.470 1.050 1.470 5,368 +0.06(+4.26%)
Apr 06, 2020 1.480 1.480 0.8200 1.410 6,879 +0.16(+12.80%)
Apr 03, 2020 1.500 1.500 1.010 1.250 3,800 +0.02(+1.63%)
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.