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, 2020 0.5810 0.7000 0.5500 0.6200 25,612 +0.01(+2.34%)
Aug 28, 2020 0.5450 0.6120 0.5450 0.6058 4,000 +0.06(+10.15%)
Aug 27, 2020 0.6500 0.6500 0.5500 0.5500 23,583 -0.07(-12.00%)
Aug 26, 2020 0.6235 0.6400 0.6000 0.6250 9,594 +0.02(+2.46%)
Aug 25, 2020 0.6450 0.6450 0.6100 0.6100 21,484 -0.05(-7.58%)
Aug 24, 2020 0.7400 0.7400 0.6000 0.6600 43,632 -0.08(-10.81%)
Aug 21, 2020 0.8000 0.8000 0.7100 0.7400 27,300 -0.08(-9.76%)
Aug 20, 2020 1.040 1.040 0.7800 0.8200 46,175 -0.19(-18.81%)
Aug 19, 2020 0.9000 1.150 0.8500 1.010 42,798 +0.16(+18.82%)
Aug 18, 2020 0.7700 0.9000 0.7700 0.8500 23,611 +0.11(+14.86%)
Aug 17, 2020 0.8200 0.8200 0.7400 0.7400 39,235 -0.07(-8.64%)
Aug 14, 2020 0.7500 0.8100 0.7300 0.8100 13,100 +0.06(+8.00%)
Aug 13, 2020 0.7500 0.8000 0.7200 0.7500 21,153 +0.01(+1.01%)
Aug 12, 2020 0.8200 0.8200 0.7200 0.7425 10,262 -0.08(-9.45%)
Aug 11, 2020 0.6250 0.8200 0.6250 0.8200 36,858 +0.07(+9.33%)
Aug 10, 2020 0.8300 0.8500 0.7000 0.7500 35,900 +0.00(+0.00%)
Aug 07, 2020 0.7750 0.8000 0.7500 0.7500 8,000 -0.01(-1.32%)
Aug 06, 2020 0.7500 0.7750 0.7500 0.7600 1,862 +0.00(+0.00%)
Aug 05, 2020 0.7500 0.7750 0.7500 0.7600 13,839 -0.09(-10.59%)
Aug 04, 2020 0.2500 0.8500 0.2500 0.8500 3,099 +0.05(+6.25%)
Aug 03, 2020 0.9250 0.9250 0.8000 0.8000 13,722 -0.10(-11.11%)
Jul 31, 2020 0.9000 0.9000 0.9000 0.9000 2,600 -0.01(-1.10%)
Jul 30, 2020 0.9000 0.9500 0.9000 0.9100 1,890 -0.04(-4.21%)
Jul 29, 2020 0.9500 0.9500 0.9000 0.9500 2,242 -0.01(-1.04%)
Jul 28, 2020 1.080 1.080 0.9100 0.9600 6,560 -0.12(-11.11%)
Jul 27, 2020 1.000 1.080 0.9100 1.080 2,210 +0.08(+8.00%)
Jul 24, 2020 0.9450 1.000 0.9450 1.000 2,000 +0.07(+7.53%)
Jul 23, 2020 0.9800 0.9800 0.8900 0.9300 6,515 -0.05(-5.10%)
Jul 22, 2020 1.050 1.050 0.9500 0.9800 12,035 -0.03(-2.97%)
Jul 21, 2020 1.040 1.130 0.9500 1.010 29,063 -0.07(-6.48%)
Jul 20, 2020 1.150 1.200 1.040 1.080 49,103 -0.07(-6.09%)
Jul 17, 2020 1.140 1.160 1.120 1.150 12,900 -0.01(-0.86%)
Jul 16, 2020 1.130 1.180 1.130 1.160 8,652 +0.04(+3.57%)
Jul 15, 2020 1.240 1.240 1.120 1.120 12,771 -0.06(-5.08%)
Jul 14, 2020 1.260 1.260 1.180 1.180 3,565 -0.07(-5.60%)
Jul 13, 2020 1.290 1.290 1.250 1.250 11,631 +0.00(+0.00%)
Jul 10, 2020 1.340 1.340 1.210 1.250 31,500 -0.10(-7.41%)
Jul 09, 2020 1.270 1.480 1.270 1.350 13,305 -0.15(-10.00%)
Jul 08, 2020 1.260 1.500 1.250 1.500 21,919 +0.18(+13.21%)
Jul 07, 2020 1.350 1.500 1.240 1.325 16,111 -0.18(-11.67%)
Jul 06, 2020 1.200 1.800 1.200 1.500 26,858 -0.20(-11.76%)
Jul 02, 2020 1.850 1.880 1.055 1.700 54,500 -0.10(-5.56%)
Jul 01, 2020 2.000 2.040 1.800 1.800 33,471 -0.18(-8.86%)
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%)
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.