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 (%)
Feb 28, 2018 0.0459 0.0488 0.0440 0.0454 419,880 +0.00(+2.14%)
Feb 27, 2018 0.0410 0.0490 0.0410 0.0445 232,377 -0.00(-2.31%)
Feb 26, 2018 0.0480 0.0510 0.0451 0.0455 296,979 -0.00(-2.15%)
Feb 23, 2018 0.0405 0.0500 0.0400 0.0465 1,265,677 +0.01(+14.81%)
Feb 22, 2018 0.0405 0.0500 0.0400 0.0405 982,763 +0.00(+1.25%)
Feb 21, 2018 0.0352 0.0402 0.0330 0.0400 501,450 +0.00(+13.64%)
Feb 20, 2018 0.0340 0.0393 0.0310 0.0352 193,619 +0.00(+3.53%)
Feb 16, 2018 0.0340 0.0340 0.0340 0 +0.00(+0.00%)
Feb 15, 2018 0.0340 0.0340 0.0340 0.0340 8,500 +0.00(+0.00%)
Feb 14, 2018 0.0301 0.0340 0.0290 0.0340 217,288 +0.00(+0.29%)
Feb 13, 2018 0.0373 0.0373 0.0310 0.0339 291,940 -0.00(-9.12%)
Feb 12, 2018 0.0300 0.0379 0.0300 0.0373 155,388 +0.00(+10.52%)
Feb 09, 2018 0.0390 0.0390 0.0300 0.0338 353,429 -0.00(-9.03%)
Feb 08, 2018 0.0400 0.0400 0.0301 0.0371 353,765 -0.00(-5.60%)
Feb 07, 2018 0.0270 0.0393 0.0226 0.0393 1,308,690 +0.01(+51.74%)
Feb 06, 2018 0.0230 0.0260 0.0221 0.0259 111,051 -0.00(-0.38%)
Feb 05, 2018 0.0310 0.0310 0.0221 0.0260 213,124 -0.00(-10.34%)
Feb 02, 2018 0.0255 0.0290 0.0200 0.0290 897,125 +0.01(+38.10%)
Feb 01, 2018 0.0309 0.0309 0.0200 0.0210 451,215 -0.01(-21.64%)
Jan 31, 2018 0.0309 0.0310 0.0268 0.0268 351,619 -0.00(-10.37%)
Jan 30, 2018 0.0296 0.0319 0.0290 0.0299 153,711 +0.00(+2.93%)
Jan 29, 2018 0.0229 0.0360 0.0229 0.0290 814,708 -0.00(-1.53%)
Jan 26, 2018 0.0316 0.0316 0.0281 0.0295 836,136 -0.00(-6.65%)
Jan 25, 2018 0.0320 0.0340 0.0281 0.0316 790,628 -0.00(-9.71%)
Jan 24, 2018 0.0290 0.0350 0.0280 0.0350 272,716 +0.01(+20.69%)
Jan 23, 2018 0.0263 0.0359 0.0230 0.0290 1,317,400 +0.00(+5.45%)
Jan 22, 2018 0.0320 0.0320 0.0260 0.0275 845,841 -0.00(-14.06%)
Jan 19, 2018 0.0320 0.0349 0.0315 0.0320 198,366 +0.00(+0.00%)
Jan 18, 2018 0.0360 0.0360 0.0300 0.0320 520,934 +0.00(+0.82%)
Jan 17, 2018 0.0360 0.0369 0.0305 0.0317 659,968 -0.00(-2.05%)
Jan 16, 2018 0.0360 0.0380 0.0324 0.0324 1,688,803 -0.00(-0.40%)
Jan 12, 2018 0.0325 0.0325 0.0325 0 +0.00(+13.36%)
Jan 11, 2018 0.0364 0.0393 0.0283 0.0287 3,864,406 -0.01(-18.00%)
Jan 10, 2018 0.0330 0.0393 0.0330 0.0350 562,870 +0.00(+1.45%)
Jan 09, 2018 0.0390 0.0390 0.0321 0.0345 581,633 +0.00(+1.47%)
Jan 08, 2018 0.0369 0.0370 0.0301 0.0340 1,027,134 -0.00(-7.86%)
Jan 05, 2018 0.0432 0.0432 0.0280 0.0369 1,058,911 -0.00(-2.89%)
Jan 04, 2018 0.0465 0.0490 0.0250 0.0380 1,284,524 -0.01(-18.28%)
Jan 03, 2018 0.0530 0.0615 0.0400 0.0465 2,612,241 -0.00(-4.12%)
Jan 02, 2018 0.0395 0.0562 0.0335 0.0485 3,586,809 +0.01(+44.78%)
Dec 29, 2017 0.0335 0.0335 0.0335 0 +0.00(+11.30%)
Dec 28, 2017 0.0390 0.0390 0.0301 0.0301 779,805 -0.01(-14.49%)
Dec 27, 2017 0.0280 0.0410 0.0280 0.0352 3,121,445 +0.01(+21.38%)
Dec 26, 2017 0.0203 0.0349 0.0201 0.0290 1,727,508 +0.01(+41.46%)
Dec 22, 2017 0.0213 0.0214 0.0199 0.0205 661,500 -0.00(-4.21%)
Dec 21, 2017 0.0215 0.0215 0.0173 0.0214 57,420 +0.00(+23.70%)
Dec 20, 2017 0.0171 0.0210 0.0170 0.0173 1,269,333 -0.00(-4.42%)
Dec 19, 2017 0.0200 0.0200 0.0180 0.0181 246,718 +0.00(+0.00%)
Dec 18, 2017 0.0160 0.0206 0.0160 0.0181 185,465 -0.00(-4.74%)
Dec 15, 2017 0.0181 0.0214 0.0170 0.0190 715,743 -0.00(-11.21%)
Dec 14, 2017 0.0215 0.0215 0.0198 0.0214 488,268 +0.00(+18.23%)
Dec 13, 2017 0.0224 0.0224 0.0181 0.0181 126,000 -0.00(-9.50%)
Dec 12, 2017 0.0175 0.0220 0.0150 0.0200 1,135,250 +0.01(+42.86%)
Dec 11, 2017 0.0200 0.0200 0.0140 0.0140 622,303 +0.00(+0.00%)
Dec 08, 2017 0.0209 0.0209 0.0140 0.0140 808,137 -0.00(-22.22%)
Dec 07, 2017 0.0188 0.0220 0.0165 0.0180 745,942 +0.00(+5.88%)
Dec 06, 2017 0.0133 0.0229 0.0130 0.0170 2,151,512 +0.01(+41.67%)
Dec 05, 2017 0.0137 0.0137 0.0120 0.0120 381,380 -0.00(-7.69%)
Dec 04, 2017 0.0122 0.0132 0.0114 0.0130 559,938 +0.00(+0.08%)
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.