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 )

0.0270 +0.0005 (+1.89%)
Streaming Delayed Price Updated: 3:43 PM EDT, May 10, 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 (%)
Apr 30, 2020 0.8498 0.8800 0.6510 0.7500 20,076 +0.05(+7.13%)
Apr 29, 2020 0.9700 0.9700 0.7001 0.7001 23,061 -0.27(-27.82%)
Apr 28, 2020 0.7500 0.9700 0.6700 0.9700 16,046 +0.22(+29.33%)
Apr 27, 2020 0.5700 1.050 0.5700 0.7500 8,276 -0.02(-1.96%)
Apr 24, 2020 0.7500 0.9000 0.6600 0.7650 8,100 +0.02(+2.00%)
Apr 23, 2020 0.7000 0.7500 0.5501 0.7500 25,276 +0.00(+0.00%)
Apr 22, 2020 1.030 1.030 0.7480 0.7500 35,962 -0.23(-23.46%)
Apr 21, 2020 0.8100 1.000 0.7800 0.9799 19,478 -0.04(-3.93%)
Apr 20, 2020 1.100 1.100 0.7700 1.020 14,372 -0.13(-11.30%)
Apr 17, 2020 1.150 1.150 1.000 1.150 6,500 -0.02(-1.71%)
Apr 16, 2020 1.150 1.170 0.9605 1.170 6,314 -0.02(-1.68%)
Apr 15, 2020 1.100 1.350 1.010 1.190 8,189 +0.13(+12.26%)
Apr 14, 2020 1.040 1.400 1.040 1.060 9,692 +0.02(+1.92%)
Apr 13, 2020 1.180 1.180 1.040 1.040 2,738 -0.36(-25.71%)
Apr 09, 2020 1.000 1.400 1.000 1.400 4,200 +0.00(+0.00%)
Apr 08, 2020 1.470 1.470 1.100 1.400 3,984 -0.07(-4.76%)
Apr 07, 2020 1.410 1.470 1.050 1.470 5,368 +0.06(+4.26%)
Apr 06, 2020 1.480 1.480 0.8200 1.410 6,879 +0.16(+12.80%)
Apr 03, 2020 1.500 1.500 1.010 1.250 3,800 +0.02(+1.63%)
Apr 02, 2020 1.250 1.460 0.7500 1.230 6,340 +1.22(+16084.21%)
Mar 05, 2020 0.0076 0.0076 0.0076 0 -0.00(-21.65%)
Mar 04, 2020 0.0095 0.0104 0.0095 0.0097 1,012,832 -0.00(-3.00%)
Mar 03, 2020 0.0110 0.0110 0.0090 0.0100 583,628 +0.00(+0.00%)
Mar 02, 2020 0.0110 0.0110 0.0090 0.0100 1,328,396 -0.00(-5.66%)
Feb 28, 2020 0.0100 0.0107 0.0092 0.0106 2,350,000 +0.00(+1.92%)
Feb 27, 2020 0.0100 0.0114 0.0100 0.0104 1,856,793 -0.00(-8.77%)
Feb 26, 2020 0.0110 0.0114 0.0100 0.0114 711,154 +0.00(+4.59%)
Feb 25, 2020 0.0120 0.0120 0.0103 0.0109 428,996 -0.00(-0.91%)
Feb 24, 2020 0.0107 0.0115 0.0101 0.0110 2,341,237 -0.00(-1.79%)
Feb 21, 2020 0.0104 0.0120 0.0100 0.0112 565,700 +0.00(+4.67%)
Feb 20, 2020 0.0111 0.0112 0.0103 0.0107 816,308 -0.00(-1.83%)
Feb 19, 2020 0.0108 0.0112 0.0107 0.0109 1,090,088 -0.00(-2.68%)
Feb 18, 2020 0.0126 0.0129 0.0106 0.0112 1,526,704 -0.00(-13.18%)
Feb 14, 2020 0.0153 0.0153 0.0111 0.0129 1,200,300 +0.00(+7.50%)
Feb 13, 2020 0.0110 0.0130 0.0108 0.0120 828,979 -0.00(-7.69%)
Feb 12, 2020 0.0139 0.0139 0.0110 0.0130 1,103,722 +0.00(+8.33%)
Feb 11, 2020 0.0150 0.0155 0.0107 0.0120 2,063,210 -0.00(-9.77%)
Feb 10, 2020 0.0107 0.0135 0.0102 0.0133 1,976,435 +0.00(+30.39%)
Feb 07, 2020 0.0112 0.0125 0.0101 0.0102 2,399,000 -0.00(-8.93%)
Feb 06, 2020 0.0123 0.0123 0.0101 0.0112 2,883,020 -0.00(-8.94%)
Feb 05, 2020 0.0112 0.0135 0.0112 0.0123 1,076,130 -0.00(-1.60%)
Feb 04, 2020 0.0134 0.0134 0.0111 0.0125 5,423,810 -0.00(-6.72%)
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.