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 )

0.0345 UNCHANGED
Streaming Delayed Price Updated: 10:45 AM EDT, Apr 22, 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 (%)
Aug 31, 2021 0.6600 0.7100 0.6500 0.6800 75,476 +0.06(+9.68%)
Aug 30, 2021 0.7100 0.7100 0.6000 0.6200 18,383 -0.03(-4.59%)
Aug 27, 2021 0.7000 0.7000 0.6050 0.6498 16,604 -0.06(-8.48%)
Aug 26, 2021 0.6700 0.7100 0.6063 0.7100 52,900 +0.03(+4.52%)
Aug 25, 2021 0.6900 0.6900 0.6100 0.6793 43,162 -0.02(-2.96%)
Aug 24, 2021 0.7700 0.7800 0.5774 0.7000 90,606 -0.07(-9.07%)
Aug 23, 2021 0.8850 0.9200 0.7599 0.7698 33,953 -0.08(-8.90%)
Aug 20, 2021 0.8150 0.8470 0.8075 0.8450 25,828 +0.04(+5.62%)
Aug 19, 2021 0.8200 0.8400 0.7200 0.8000 84,666 -0.02(-2.44%)
Aug 18, 2021 0.8500 0.8700 0.8000 0.8200 75,087 -0.04(-4.65%)
Aug 17, 2021 0.9799 0.9799 0.8000 0.8600 66,863 -0.04(-4.34%)
Aug 16, 2021 0.9550 0.9550 0.8550 0.8990 89,463 -0.02(-2.28%)
Aug 13, 2021 0.8000 0.9500 0.7650 0.9200 389,811 +0.15(+19.87%)
Aug 12, 2021 0.7300 0.7900 0.7200 0.7675 59,395 +0.04(+5.86%)
Aug 11, 2021 0.7100 0.7300 0.7000 0.7250 52,510 +0.00(+0.00%)
Aug 10, 2021 0.7300 0.7300 0.7100 0.7250 45,136 +0.01(+0.69%)
Aug 09, 2021 0.7250 0.7500 0.6800 0.7200 55,274 -0.01(-0.69%)
Aug 06, 2021 0.7450 0.7500 0.6800 0.7250 77,555 -0.02(-2.03%)
Aug 05, 2021 0.7598 0.7598 0.7300 0.7400 84,347 -0.02(-2.61%)
Aug 04, 2021 0.7000 0.7700 0.6999 0.7598 138,986 +0.08(+11.74%)
Aug 03, 2021 0.6600 0.6943 0.6600 0.6800 90,339 +0.02(+3.03%)
Aug 02, 2021 0.6900 0.6900 0.6150 0.6600 58,916 -0.02(-2.94%)
Jul 30, 2021 0.6500 0.6900 0.6300 0.6800 111,286 +0.05(+7.95%)
Jul 29, 2021 0.6650 0.6890 0.5600 0.6299 199,002 -0.03(-4.56%)
Jul 28, 2021 0.5490 0.6850 0.5490 0.6600 348,202 +0.03(+3.94%)
Jul 27, 2021 0.5300 0.6500 0.5300 0.6350 246,099 +0.09(+17.59%)
Jul 26, 2021 0.5100 0.5500 0.4750 0.5400 148,037 +0.03(+6.82%)
Jul 23, 2021 0.4980 0.5100 0.4900 0.5055 30,052 +0.02(+3.59%)
Jul 22, 2021 0.5095 0.5095 0.4654 0.4880 13,888 -0.00(-0.41%)
Jul 21, 2021 0.4975 0.5100 0.4900 0.4900 102,298 +0.00(+0.51%)
Jul 20, 2021 0.4750 0.4875 0.4400 0.4875 16,693 +0.01(+1.56%)
Jul 19, 2021 0.4525 0.4950 0.4000 0.4800 94,878 +0.00(+0.00%)
Jul 16, 2021 0.4500 0.4850 0.4200 0.4800 51,308 +0.04(+9.09%)
Jul 15, 2021 0.4010 0.4687 0.4010 0.4400 3,354 -0.01(-2.22%)
Jul 14, 2021 0.4501 0.4850 0.4500 0.4500 43,201 -0.01(-1.64%)
Jul 13, 2021 0.4600 0.4850 0.4503 0.4575 16,690 -0.03(-5.67%)
Jul 12, 2021 0.4600 0.4850 0.4600 0.4850 510 +0.01(+2.11%)
Jul 09, 2021 0.4611 0.4850 0.4501 0.4750 5,388 +0.00(+1.02%)
Jul 08, 2021 0.4890 0.4890 0.4700 0.4702 13,051 -0.01(-2.04%)
Jul 07, 2021 0.4600 0.4847 0.4511 0.4800 44,452 +0.01(+1.07%)
Jul 06, 2021 0.4900 0.5000 0.4600 0.4749 56,709 +0.00(+1.04%)
Jul 02, 2021 0.4800 0.4851 0.4660 0.4700 18,158 -0.03(-6.00%)
Jul 01, 2021 0.4800 0.5190 0.4700 0.5000 119,962 +0.04(+8.70%)
Jun 30, 2021 0.4999 0.4999 0.4453 0.4600 34,482 -0.01(-2.07%)
Jun 29, 2021 0.4600 0.4800 0.4501 0.4697 2,678 +0.02(+4.38%)
Jun 28, 2021 0.4698 0.5000 0.4400 0.4500 61,269 -0.01(-2.17%)
Jun 25, 2021 0.4402 0.4600 0.4402 0.4600 1,052 +0.01(+2.22%)
Jun 24, 2021 0.4499 0.4800 0.4078 0.4500 29,193 +0.04(+10.40%)
Jun 23, 2021 0.4488 0.4488 0.4076 0.4076 2,532 -0.04(-9.18%)
Jun 22, 2021 0.4080 0.4488 0.4076 0.4488 6,356 -0.01(-2.01%)
Jun 21, 2021 0.4580 0.4580 0.4580 0.4580 5,400 +0.00(+0.00%)
Jun 18, 2021 0.3976 0.4580 0.3976 0.4580 4,592 +0.01(+2.00%)
Jun 17, 2021 0.4001 0.4490 0.4000 0.4490 8,835 -0.00(-0.22%)
Jun 16, 2021 0.4600 0.4600 0.4000 0.4500 25,406 +0.00(+0.00%)
Jun 15, 2021 0.4600 0.4600 0.4251 0.4500 27,605 +0.00(+0.04%)
Jun 14, 2021 0.4597 0.4600 0.4200 0.4498 37,567 +0.02(+4.60%)
Jun 11, 2021 0.4761 0.4761 0.4300 0.4300 18,639 -0.05(-9.68%)
Jun 10, 2021 0.4768 0.4768 0.4500 0.4761 4,231 +0.01(+1.62%)
Jun 09, 2021 0.4850 0.4850 0.4500 0.4685 60,389 -0.02(-3.40%)
Jun 08, 2021 0.5050 0.5050 0.4501 0.4850 31,948 -0.02(-3.00%)
Jun 07, 2021 0.4800 0.5400 0.4410 0.5000 49,417 +0.00(+0.60%)
Jun 04, 2021 0.5000 0.5440 0.4970 0.4970 68,664 -0.00(-0.60%)
Jun 03, 2021 0.5000 0.5600 0.4900 0.5000 87,526 +0.00(+0.00%)
Jun 02, 2021 0.4290 0.5000 0.3734 0.5000 80,482 +0.10(+24.97%)
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.