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 (%)
Oct 31, 2019 0.0204 0.0204 0.0165 0.0190 1,040,042 -0.00(-2.56%)
Oct 30, 2019 0.0207 0.0207 0.0175 0.0195 920,970 +0.00(+2.63%)
Oct 29, 2019 0.0198 0.0198 0.0170 0.0190 823,802 +0.00(+5.56%)
Oct 28, 2019 0.0200 0.0220 0.0160 0.0180 549,475 -0.00(-9.09%)
Oct 25, 2019 0.0191 0.0199 0.0178 0.0198 394,300 +0.00(+2.06%)
Oct 24, 2019 0.0195 0.0200 0.0165 0.0194 881,158 +0.00(+8.38%)
Oct 23, 2019 0.0182 0.0195 0.0165 0.0179 1,135,833 -0.00(-2.19%)
Oct 22, 2019 0.0180 0.0190 0.0156 0.0183 2,559,600 -0.00(-3.68%)
Oct 21, 2019 0.0224 0.0224 0.0180 0.0190 1,533,865 -0.00(-15.18%)
Oct 18, 2019 0.0224 0.0239 0.0192 0.0224 734,500 +0.00(+0.45%)
Oct 17, 2019 0.0237 0.0239 0.0195 0.0223 631,179 -0.00(-1.33%)
Oct 16, 2019 0.0210 0.0228 0.0190 0.0226 919,623 +0.00(+7.62%)
Oct 15, 2019 0.0180 0.0210 0.0180 0.0210 863,388 +0.00(+9.95%)
Oct 14, 2019 0.0193 0.0209 0.0180 0.0191 543,768 -0.00(-9.05%)
Oct 11, 2019 0.0185 0.0210 0.0181 0.0210 736,400 +0.00(+7.14%)
Oct 10, 2019 0.0220 0.0220 0.0174 0.0196 1,281,805 -0.00(-8.41%)
Oct 09, 2019 0.0192 0.0225 0.0180 0.0214 2,844,424 +0.00(+13.23%)
Oct 08, 2019 0.0150 0.0190 0.0150 0.0189 1,193,221 +0.00(+18.12%)
Oct 07, 2019 0.0170 0.0194 0.0160 0.0160 2,055,302 -0.00(-11.11%)
Oct 04, 2019 0.0198 0.0198 0.0165 0.0180 416,600 -0.00(-9.09%)
Oct 03, 2019 0.0190 0.0200 0.0133 0.0198 699,612 -0.00(-0.50%)
Oct 02, 2019 0.0237 0.0240 0.0189 0.0199 1,135,194 -0.00(-5.24%)
Oct 01, 2019 0.0210 0.0215 0.0200 0.0210 1,047,766 +0.00(+1.45%)
Sep 30, 2019 0.0194 0.0209 0.0194 0.0207 301,665 +0.00(+3.50%)
Sep 27, 2019 0.0210 0.0223 0.0197 0.0200 1,176,300 -0.00(-9.50%)
Sep 26, 2019 0.0200 0.0244 0.0200 0.0221 724,385 +0.00(+3.27%)
Sep 25, 2019 0.0245 0.0245 0.0200 0.0214 1,477,089 -0.00(-10.46%)
Sep 24, 2019 0.0247 0.0247 0.0221 0.0239 709,899 +0.00(+2.14%)
Sep 23, 2019 0.0230 0.0249 0.0230 0.0234 299,297 +0.00(+0.43%)
Sep 20, 2019 0.0250 0.0250 0.0227 0.0233 1,025,100 -0.00(-6.80%)
Sep 19, 2019 0.0250 0.0250 0.0230 0.0250 696,700 +0.00(+0.40%)
Sep 18, 2019 0.0234 0.0250 0.0230 0.0249 905,018 +0.00(+6.87%)
Sep 17, 2019 0.0240 0.0240 0.0220 0.0233 1,116,134 +0.00(+2.19%)
Sep 16, 2019 0.0240 0.0240 0.0207 0.0228 657,067 +0.00(+3.17%)
Sep 13, 2019 0.0235 0.0240 0.0217 0.0221 890,500 -0.00(-4.33%)
Sep 12, 2019 0.0214 0.0239 0.0209 0.0231 1,362,883 +0.00(+4.52%)
Sep 11, 2019 0.0220 0.0227 0.0214 0.0221 820,992 -0.00(-2.64%)
Sep 10, 2019 0.0248 0.0248 0.0210 0.0227 1,105,301 -0.00(-5.42%)
Sep 09, 2019 0.0240 0.0260 0.0232 0.0240 1,326,248 +0.00(+0.00%)
Sep 06, 2019 0.0229 0.0250 0.0213 0.0240 1,559,400 +0.00(+4.80%)
Sep 05, 2019 0.0200 0.0230 0.0200 0.0229 1,408,028 -0.00(-0.43%)
Sep 04, 2019 0.0250 0.0252 0.0219 0.0230 1,012,535 -0.00(-3.77%)
Sep 03, 2019 0.0260 0.0260 0.0221 0.0239 582,348 -0.00(-8.08%)
Aug 30, 2019 0.0290 0.0290 0.0230 0.0260 1,021,100 +0.00(+1.96%)
Aug 29, 2019 0.0255 0.0270 0.0242 0.0255 2,963,424 -0.00(-2.67%)
Aug 28, 2019 0.0306 0.0340 0.0249 0.0262 2,066,771 +0.00(+0.00%)
Aug 27, 2019 0.0252 0.0280 0.0250 0.0262 1,404,079 -0.00(-0.76%)
Aug 26, 2019 0.0290 0.0290 0.0251 0.0264 1,972,770 -0.00(-5.71%)
Aug 23, 2019 0.0350 0.0350 0.0250 0.0280 1,541,300 +0.00(+0.72%)
Aug 22, 2019 0.0350 0.0350 0.0262 0.0278 976,908 +0.00(+1.09%)
Aug 21, 2019 0.0274 0.0285 0.0260 0.0275 1,574,444 +0.00(+2.23%)
Aug 20, 2019 0.0291 0.0349 0.0219 0.0269 2,687,889 -0.00(-4.27%)
Aug 19, 2019 0.0300 0.0326 0.0257 0.0281 2,823,378 -0.00(-13.80%)
Aug 16, 2019 0.0335 0.0340 0.0285 0.0326 1,850,700 -0.00(-1.21%)
Aug 15, 2019 0.0323 0.0340 0.0306 0.0330 258,908 -0.00(-2.94%)
Aug 14, 2019 0.0400 0.0400 0.0300 0.0340 1,755,171 -0.00(-2.58%)
Aug 13, 2019 0.0310 0.0383 0.0310 0.0349 1,217,570 -0.00(-5.68%)
Aug 12, 2019 0.0343 0.0370 0.0300 0.0370 3,438,172 +0.01(+23.33%)
Aug 09, 2019 0.0301 0.0330 0.0283 0.0300 2,295,500 -0.00(-2.91%)
Aug 08, 2019 0.0300 0.0309 0.0270 0.0309 2,292,406 +0.00(+8.42%)
Aug 07, 2019 0.0320 0.0320 0.0262 0.0285 2,603,499 -0.00(-3.39%)
Aug 06, 2019 0.0310 0.0320 0.0286 0.0295 3,769,773 +0.00(+0.00%)
Aug 05, 2019 0.0320 0.0385 0.0280 0.0295 2,832,580 -0.00(-1.34%)
Aug 02, 2019 0.0335 0.0335 0.0280 0.0299 2,993,500 +0.00(+3.10%)
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.