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 )

0.0357 -0.0018 (-4.80%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 6, 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 (%)
Dec 30, 2022 1.040 1.300 1.040 1.300 17,578 +0.26(+25.00%)
Dec 29, 2022 1.050 1.110 1.000 1.040 15,075 -0.01(-0.95%)
Dec 28, 2022 1.185 1.200 1.050 1.050 6,207 -0.12(-10.26%)
Dec 27, 2022 1.250 1.250 1.160 1.170 4,345 -0.22(-15.83%)
Dec 23, 2022 1.400 1.400 1.350 1.390 3,201 +0.09(+6.92%)
Dec 22, 2022 1.075 1.400 1.050 1.300 20,200 +0.25(+23.81%)
Dec 21, 2022 1.050 1.050 1.050 1.050 305 -0.05(-4.55%)
Dec 20, 2022 0.9600 1.100 0.9500 1.100 2,268 +0.10(+10.00%)
Dec 19, 2022 1.010 1.010 1.000 1.000 1,846 -0.05(-4.76%)
Dec 16, 2022 1.100 1.100 1.050 1.050 1,671 -0.10(-8.70%)
Dec 15, 2022 1.220 1.220 1.125 1.150 2,138 -0.10(-8.00%)
Dec 14, 2022 1.250 1.350 1.215 1.250 3,669 +0.00(+0.00%)
Dec 13, 2022 1.185 1.250 1.185 1.250 2,116 +0.00(+0.00%)
Dec 12, 2022 1.450 1.475 1.250 1.250 2,789 -0.23(-15.25%)
Dec 09, 2022 1.475 1.475 1.475 1.475 208 -0.02(-1.67%)
Dec 08, 2022 1.475 1.500 1.475 1.500 839 +0.00(+0.00%)
Dec 07, 2022 1.475 1.500 1.475 1.500 1,733 +0.00(+0.00%)
Dec 06, 2022 1.550 1.700 1.500 1.500 1,699 -0.15(-9.09%)
Dec 05, 2022 1.750 1.750 1.650 1.650 288 -0.45(-21.43%)
Dec 02, 2022 1.900 2.100 1.850 2.100 1,441 +0.20(+10.53%)
Dec 01, 2022 1.900 1.900 1.900 1.900 820 +0.02(+1.33%)
Nov 30, 2022 1.950 2.240 1.814 1.875 2,491 -0.12(-6.25%)
Nov 29, 2022 1.900 2.000 1.710 2.000 4,192 +0.20(+11.11%)
Nov 28, 2022 1.660 1.800 1.660 1.800 1,489 +0.20(+12.50%)
Nov 25, 2022 1.400 1.750 1.400 1.600 2,148 +0.30(+23.08%)
Nov 23, 2022 1.210 1.375 1.210 1.300 1,304 -0.14(-9.72%)
Nov 22, 2022 1.760 1.760 1.020 1.440 8,481 -0.66(-31.43%)
Nov 21, 2022 2.000 2.100 2.000 2.100 509 +0.00(+0.00%)
Nov 18, 2022 2.120 2.120 2.100 2.100 1,803 +0.10(+5.00%)
Nov 16, 2022 2.000 9 +0.00(+0.00%)
Nov 15, 2022 1.750 2.000 1.750 2.000 834 +0.00(+0.00%)
Nov 14, 2022 2.100 2.150 1.960 2.000 3,259 -0.20(-9.09%)
Nov 11, 2022 2.160 2.200 2.160 2.200 2,302 +0.00(+0.00%)
Nov 10, 2022 2.125 2.200 2.125 2.200 5,403 -0.10(-4.35%)
Nov 09, 2022 1.725 2.300 1.725 2.300 3,671 -0.05(-2.13%)
Nov 08, 2022 2.300 2.350 2.300 2.350 1,052 +0.24(+11.37%)
Nov 07, 2022 2.110 2.110 2.110 2.110 670 -0.29(-12.08%)
Nov 04, 2022 2.300 2.400 2.300 2.400 886 +0.15(+6.67%)
Nov 03, 2022 2.000 2.250 2.000 2.250 1,200 +0.26(+13.07%)
Nov 02, 2022 1.950 2.025 1.950 1.990 13,167 +0.04(+2.05%)
Nov 01, 2022 2.000 2.000 1.941 1.950 787 -0.04(-2.01%)
Oct 31, 2022 2.130 2.130 1.960 1.990 1,858 -0.28(-12.33%)
Oct 28, 2022 2.260 2.300 2.140 2.270 4,261 -0.03(-1.30%)
Oct 27, 2022 2.290 2.300 2.265 2.300 2,503 +0.01(+0.44%)
Oct 26, 2022 2.290 2.290 2.275 2.290 2,987 +0.05(+2.23%)
Oct 25, 2022 2.240 2.290 2.240 2.240 21,333 -0.05(-2.18%)
Oct 24, 2022 2.620 2.620 2.250 2.290 777 -0.36(-13.58%)
Oct 21, 2022 2.700 2.740 2.630 2.650 6,334 -0.35(-11.67%)
Oct 20, 2022 2.350 3.000 2.130 3.000 2,958 +0.50(+20.00%)
Oct 19, 2022 2.500 2.500 2.300 2.500 1,139 +0.09(+3.73%)
Oct 18, 2022 2.300 2.410 2.300 2.410 757 -0.57(-19.13%)
Oct 17, 2022 2.500 2.980 2.500 2.980 1,128 +0.58(+24.17%)
Oct 14, 2022 2.470 2.485 2.400 2.400 426 -0.10(-4.00%)
Oct 13, 2022 2.560 2.560 2.425 2.500 3,916 -0.51(-16.94%)
Oct 12, 2022 3.020 3.020 2.560 3.010 1,479 -0.01(-0.33%)
Oct 11, 2022 2.600 3.020 2.560 3.020 1,143 -0.02(-0.66%)
Oct 07, 2022 3.040 0 -0.31(-9.25%)
Oct 06, 2022 2.700 3.490 2.700 3.350 966 +0.05(+1.52%)
Oct 05, 2022 3.500 3.500 3.300 3.300 915 -0.30(-8.33%)
Oct 04, 2022 3.500 3.600 3.500 3.600 1,731 +0.60(+20.00%)
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.