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:

Can B Corp (OP: CANB )

0.0230 -0.0011 (-4.56%)
Streaming Delayed Price Updated: 2:42 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 0.0400 0.0432 0.0370 0.0370 3,716,500 -0.00(-11.69%)
Sep 27, 2018 0.0388 0.0438 0.0336 0.0419 5,265,177 +0.00(+13.24%)
Sep 26, 2018 0.0465 0.0480 0.0370 0.0370 6,415,724 -0.01(-24.02%)
Sep 25, 2018 0.0533 0.0533 0.0429 0.0487 3,048,629 -0.00(-2.60%)
Sep 24, 2018 0.0609 0.0609 0.0500 0.0500 2,217,988 -0.01(-13.79%)
Sep 21, 2018 0.0605 0.0620 0.0501 0.0580 4,610,600 -0.00(-3.01%)
Sep 20, 2018 0.0700 0.0700 0.0497 0.0598 7,405,066 -0.00(-3.39%)
Sep 19, 2018 0.0570 0.0749 0.0530 0.0619 14,110,248 +0.01(+12.75%)
Sep 18, 2018 0.0455 0.0560 0.0429 0.0549 4,758,332 +0.01(+27.67%)
Sep 17, 2018 0.0483 0.0490 0.0430 0.0430 1,998,294 -0.00(-9.47%)
Sep 14, 2018 0.0565 0.0565 0.0450 0.0475 2,336,000 -0.01(-13.64%)
Sep 13, 2018 0.0580 0.0580 0.0510 0.0550 3,108,807 +0.00(+3.77%)
Sep 12, 2018 0.0550 0.0567 0.0451 0.0530 4,713,231 +0.00(+8.38%)
Sep 11, 2018 0.0570 0.0570 0.0437 0.0489 6,391,964 +0.01(+22.56%)
Sep 10, 2018 0.0470 0.0480 0.0386 0.0399 5,792,144 -0.01(-13.26%)
Sep 07, 2018 0.0515 0.0550 0.0454 0.0460 4,213,800 -0.01(-16.36%)
Sep 06, 2018 0.0500 0.0560 0.0425 0.0550 7,920,102 +0.01(+14.58%)
Sep 05, 2018 0.0599 0.0610 0.0471 0.0480 7,630,628 -0.01(-19.87%)
Sep 04, 2018 0.0780 0.0780 0.0581 0.0599 6,630,320 -0.01(-14.43%)
Aug 31, 2018 0.0700 0.0700 0.0700 0 +0.01(+13.64%)
Aug 30, 2018 0.0750 0.0750 0.0542 0.0616 7,634,690 -0.01(-9.41%)
Aug 29, 2018 0.0838 0.0850 0.0630 0.0680 7,542,546 -0.01(-14.79%)
Aug 28, 2018 0.0820 0.0820 0.0620 0.0798 13,891,545 -0.00(-0.75%)
Aug 27, 2018 0.1050 0.1190 0.0755 0.0804 16,844,378 -0.02(-16.25%)
Aug 24, 2018 0.0930 0.1350 0.0870 0.0960 20,630,700 +0.01(+12.94%)
Aug 23, 2018 0.0540 0.0920 0.0530 0.0850 19,702,440 +0.03(+57.41%)
Aug 22, 2018 0.0335 0.0565 0.0320 0.0540 17,415,668 +0.02(+71.43%)
Aug 21, 2018 0.0295 0.0380 0.0285 0.0315 6,511,101 +0.00(+16.24%)
Aug 20, 2018 0.0305 0.0399 0.0271 0.0271 15,694,200 -0.00(-9.67%)
Aug 17, 2018 0.0230 0.0300 0.0210 0.0300 5,291,900 +0.01(+21.95%)
Aug 16, 2018 0.0175 0.0265 0.0170 0.0246 4,219,826 +0.01(+40.57%)
Aug 15, 2018 0.0190 0.0190 0.0160 0.0175 1,070,049 -0.00(-4.89%)
Aug 14, 2018 0.0165 0.0185 0.0150 0.0184 1,738,274 +0.00(+12.88%)
Aug 13, 2018 0.0180 0.0180 0.0149 0.0163 1,918,422 +0.00(+2.52%)
Aug 10, 2018 0.0151 0.0189 0.0150 0.0159 2,351,400 +0.00(+5.30%)
Aug 09, 2018 0.0150 0.0151 0.0130 0.0151 1,441,087 +0.00(+0.67%)
Aug 08, 2018 0.0150 0.0150 0.0120 0.0150 996,844 +0.00(+25.00%)
Aug 07, 2018 0.0140 0.0150 0.0120 0.0120 1,143,813 -0.00(-21.05%)
Aug 06, 2018 0.0130 0.0152 0.0125 0.0152 1,320,076 +0.00(+16.92%)
Aug 03, 2018 0.0120 0.0130 0.0108 0.0130 799,100 +0.00(+1.56%)
Aug 02, 2018 0.0125 0.0128 0.0108 0.0128 707,324 -0.00(-1.54%)
Aug 01, 2018 0.0130 0.0130 0.0110 0.0130 981,483 +0.00(+0.78%)
Jul 31, 2018 0.0130 0.0130 0.0105 0.0129 736,384 -0.00(-0.77%)
Jul 30, 2018 0.0130 0.0133 0.0101 0.0130 3,825,059 +0.00(+0.00%)
Jul 27, 2018 0.0130 0.0130 0.0111 0.0130 1,028,800 +0.00(+8.88%)
Jul 26, 2018 0.0130 0.0133 0.0111 0.0119 1,115,885 -0.00(-8.15%)
Jul 25, 2018 0.0130 0.0130 0.0115 0.0130 742,914 -0.00(-5.80%)
Jul 24, 2018 0.0122 0.0150 0.0112 0.0138 315,948 -0.00(-1.43%)
Jul 23, 2018 0.0136 0.0165 0.0111 0.0140 1,031,666 -0.00(-17.65%)
Jul 20, 2018 0.0170 0.0170 0.0107 0.0170 916,825 +0.00(+21.43%)
Jul 19, 2018 0.0140 0.0184 0.0120 0.0140 1,380,700 +0.00(+0.00%)
Jul 18, 2018 0.0187 0.0187 0.0111 0.0140 1,343,653 -0.00(-25.13%)
Jul 17, 2018 0.0120 0.0189 0.0120 0.0187 837,515 +0.01(+41.67%)
Jul 16, 2018 0.0130 0.0132 0.0111 0.0132 853,838 +0.00(+0.00%)
Jul 13, 2018 0.0122 0.0132 0.0120 0.0132 1,130,541 -0.00(-0.75%)
Jul 12, 2018 0.0143 0.0143 0.0122 0.0133 715,785 -0.00(-2.92%)
Jul 11, 2018 0.0150 0.0160 0.0137 0.0137 502,870 -0.00(-0.72%)
Jul 10, 2018 0.0161 0.0161 0.0135 0.0138 429,476 +0.00(+0.36%)
Jul 09, 2018 0.0200 0.0200 0.0138 0.0138 830,227 -0.00(-8.33%)
Jul 06, 2018 0.0180 0.0180 0.0147 0.0150 474,425 +0.00(+0.00%)
Jul 05, 2018 0.0185 0.0200 0.0150 0.0150 603,517 -0.01(-28.91%)
Jul 03, 2018 0.0211 0.0211 0.0211 0 +0.00(+11.64%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.