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 )

0.0373 +0.0023 (+6.57%)
Streaming Delayed Price Updated: 3:35 PM EDT, Apr 26, 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 (%)
Jul 31, 2019 0.0301 0.0329 0.0285 0.0285 2,667,210 -0.00(-5.00%)
Jul 30, 2019 0.0300 0.0320 0.0280 0.0300 2,712,178 -0.00(-3.23%)
Jul 29, 2019 0.0310 0.0395 0.0295 0.0310 2,797,639 -0.00(-8.01%)
Jul 26, 2019 0.0335 0.0385 0.0310 0.0337 1,018,700 +0.00(+1.81%)
Jul 25, 2019 0.0350 0.0365 0.0322 0.0331 1,767,175 -0.00(-4.61%)
Jul 24, 2019 0.0300 0.0350 0.0300 0.0347 1,941,599 +0.00(+5.15%)
Jul 23, 2019 0.0374 0.0375 0.0317 0.0330 6,053,392 -0.00(-10.81%)
Jul 22, 2019 0.0373 0.0390 0.0311 0.0370 2,692,136 -0.00(-3.90%)
Jul 19, 2019 0.0405 0.0405 0.0350 0.0385 2,016,000 -0.00(-6.78%)
Jul 18, 2019 0.0385 0.0420 0.0350 0.0413 3,142,304 +0.00(+5.90%)
Jul 17, 2019 0.0380 0.0417 0.0360 0.0390 463,547 +0.00(+1.30%)
Jul 16, 2019 0.0370 0.0400 0.0370 0.0385 403,090 -0.00(-3.75%)
Jul 15, 2019 0.0415 0.0417 0.0360 0.0400 251,660 +0.00(+0.00%)
Jul 12, 2019 0.0395 0.0420 0.0370 0.0400 897,200 +0.00(+3.90%)
Jul 11, 2019 0.0385 0.0404 0.0380 0.0385 407,751 -0.00(-2.28%)
Jul 10, 2019 0.0420 0.0420 0.0385 0.0394 426,389 -0.00(-1.50%)
Jul 09, 2019 0.0437 0.0437 0.0385 0.0400 310,508 -0.00(-6.32%)
Jul 08, 2019 0.0447 0.0447 0.0377 0.0427 483,021 -0.00(-2.73%)
Jul 05, 2019 0.0427 0.0440 0.0390 0.0439 895,400 +0.00(+2.81%)
Jul 03, 2019 0.0430 0.0430 0.0401 0.0427 313,100 -0.00(-0.47%)
Jul 02, 2019 0.0430 0.0430 0.0407 0.0429 379,940 -0.00(-0.23%)
Jul 01, 2019 0.0435 0.0444 0.0400 0.0430 660,268 +0.00(+10.26%)
Jun 28, 2019 0.0400 0.0449 0.0385 0.0390 858,800 -0.00(-2.50%)
Jun 27, 2019 0.0390 0.0408 0.0381 0.0400 426,573 -0.00(-0.25%)
Jun 26, 2019 0.0409 0.0450 0.0380 0.0401 687,808 +0.00(+0.75%)
Jun 25, 2019 0.0414 0.0414 0.0380 0.0398 458,395 -0.00(-3.86%)
Jun 24, 2019 0.0425 0.0425 0.0390 0.0414 526,027 +0.00(+6.15%)
Jun 21, 2019 0.0465 0.0465 0.0390 0.0390 942,700 -0.00(-11.16%)
Jun 20, 2019 0.0480 0.0490 0.0390 0.0439 1,211,353 -0.00(-4.57%)
Jun 19, 2019 0.0477 0.0494 0.0431 0.0460 653,342 -0.00(-3.56%)
Jun 18, 2019 0.0500 0.0500 0.0450 0.0477 1,012,831 -0.00(-2.05%)
Jun 17, 2019 0.0500 0.0508 0.0475 0.0487 2,021,398 +0.00(+4.06%)
Jun 14, 2019 0.0461 0.0478 0.0440 0.0468 2,372,200 +0.00(+2.18%)
Jun 13, 2019 0.0433 0.0500 0.0433 0.0458 618,105 +0.00(+1.78%)
Jun 12, 2019 0.0430 0.0470 0.0380 0.0450 2,085,168 +0.00(+7.66%)
Jun 11, 2019 0.0400 0.0430 0.0390 0.0418 472,279 +0.00(+10.00%)
Jun 10, 2019 0.0410 0.0455 0.0380 0.0380 2,843,580 -0.00(-9.31%)
Jun 07, 2019 0.0440 0.0450 0.0380 0.0419 1,560,300 +0.00(+2.20%)
Jun 06, 2019 0.0500 0.0500 0.0380 0.0410 1,025,898 +0.00(+6.49%)
Jun 05, 2019 0.0438 0.0443 0.0376 0.0385 807,045 -0.00(-5.87%)
Jun 04, 2019 0.0357 0.0445 0.0350 0.0409 1,108,701 +0.00(+4.87%)
Jun 03, 2019 0.0385 0.0400 0.0350 0.0390 1,997,823 +0.00(+3.17%)
May 31, 2019 0.0420 0.0420 0.0340 0.0378 1,047,500 -0.00(-5.50%)
May 30, 2019 0.0420 0.0460 0.0371 0.0400 2,332,661 -0.00(-7.41%)
May 29, 2019 0.0436 0.0500 0.0430 0.0432 1,100,141 -0.00(-2.04%)
May 28, 2019 0.0420 0.0520 0.0420 0.0441 2,230,723 +0.00(+0.23%)
May 24, 2019 0.0465 0.0465 0.0420 0.0440 1,110,000 -0.00(-4.35%)
May 23, 2019 0.0545 0.0545 0.0420 0.0460 3,162,941 -0.01(-14.66%)
May 22, 2019 0.0484 0.0550 0.0484 0.0539 1,629,000 +0.00(+7.80%)
May 21, 2019 0.0480 0.0500 0.0410 0.0500 572,056 +0.00(+4.38%)
May 20, 2019 0.0400 0.0489 0.0400 0.0479 711,875 -0.00(-2.04%)
May 17, 2019 0.0489 0.0490 0.0440 0.0489 893,300 +0.00(+0.82%)
May 16, 2019 0.0485 0.0492 0.0430 0.0485 1,125,691 +0.00(+3.19%)
May 15, 2019 0.0441 0.0487 0.0395 0.0470 1,470,635 +0.00(+6.58%)
May 14, 2019 0.0430 0.0480 0.0385 0.0441 2,135,851 +0.00(+5.00%)
May 13, 2019 0.0510 0.0516 0.0375 0.0420 3,668,258 -0.01(-17.65%)
May 10, 2019 0.0478 0.0549 0.0460 0.0510 2,249,200 -0.00(-3.59%)
May 09, 2019 0.0570 0.0570 0.0464 0.0529 2,570,980 -0.00(-3.82%)
May 08, 2019 0.0545 0.0570 0.0510 0.0550 1,772,186 +0.00(+1.48%)
May 07, 2019 0.0560 0.0640 0.0510 0.0542 978,142 -0.00(-4.91%)
May 06, 2019 0.0600 0.0640 0.0560 0.0570 1,694,687 -0.00(-5.00%)
May 03, 2019 0.0582 0.0600 0.0565 0.0600 1,722,200 +0.00(+7.14%)
May 02, 2019 0.0605 0.0605 0.0530 0.0560 1,305,443 -0.00(-3.28%)
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.