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 )

0.0345 UNCHANGED
Streaming Delayed Price Updated: 12:11 PM EDT, Apr 19, 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 (%)
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%)
Aug 01, 2019 0.0301 0.0320 0.0285 0.0290 3,040,124 +0.00(+1.75%)
Jul 31, 2019 0.0301 0.0329 0.0285 0.0285 2,667,210 -0.00(-5.00%)
Jul 30, 2019 0.0300 0.0320 0.0280 0.0300 2,712,178 -0.00(-3.23%)
Jul 29, 2019 0.0310 0.0395 0.0295 0.0310 2,797,639 -0.00(-8.01%)
Jul 26, 2019 0.0335 0.0385 0.0310 0.0337 1,018,700 +0.00(+1.81%)
Jul 25, 2019 0.0350 0.0365 0.0322 0.0331 1,767,175 -0.00(-4.61%)
Jul 24, 2019 0.0300 0.0350 0.0300 0.0347 1,941,599 +0.00(+5.15%)
Jul 23, 2019 0.0374 0.0375 0.0317 0.0330 6,053,392 -0.00(-10.81%)
Jul 22, 2019 0.0373 0.0390 0.0311 0.0370 2,692,136 -0.00(-3.90%)
Jul 19, 2019 0.0405 0.0405 0.0350 0.0385 2,016,000 -0.00(-6.78%)
Jul 18, 2019 0.0385 0.0420 0.0350 0.0413 3,142,304 +0.00(+5.90%)
Jul 17, 2019 0.0380 0.0417 0.0360 0.0390 463,547 +0.00(+1.30%)
Jul 16, 2019 0.0370 0.0400 0.0370 0.0385 403,090 -0.00(-3.75%)
Jul 15, 2019 0.0415 0.0417 0.0360 0.0400 251,660 +0.00(+0.00%)
Jul 12, 2019 0.0395 0.0420 0.0370 0.0400 897,200 +0.00(+3.90%)
Jul 11, 2019 0.0385 0.0404 0.0380 0.0385 407,751 -0.00(-2.28%)
Jul 10, 2019 0.0420 0.0420 0.0385 0.0394 426,389 -0.00(-1.50%)
Jul 09, 2019 0.0437 0.0437 0.0385 0.0400 310,508 -0.00(-6.32%)
Jul 08, 2019 0.0447 0.0447 0.0377 0.0427 483,021 -0.00(-2.73%)
Jul 05, 2019 0.0427 0.0440 0.0390 0.0439 895,400 +0.00(+2.81%)
Jul 03, 2019 0.0430 0.0430 0.0401 0.0427 313,100 -0.00(-0.47%)
Jul 02, 2019 0.0430 0.0430 0.0407 0.0429 379,940 -0.00(-0.23%)
Jul 01, 2019 0.0435 0.0444 0.0400 0.0430 660,268 +0.00(+10.26%)
Jun 28, 2019 0.0400 0.0449 0.0385 0.0390 858,800 -0.00(-2.50%)
Jun 27, 2019 0.0390 0.0408 0.0381 0.0400 426,573 -0.00(-0.25%)
Jun 26, 2019 0.0409 0.0450 0.0380 0.0401 687,808 +0.00(+0.75%)
Jun 25, 2019 0.0414 0.0414 0.0380 0.0398 458,395 -0.00(-3.86%)
Jun 24, 2019 0.0425 0.0425 0.0390 0.0414 526,027 +0.00(+6.15%)
Jun 21, 2019 0.0465 0.0465 0.0390 0.0390 942,700 -0.00(-11.16%)
Jun 20, 2019 0.0480 0.0490 0.0390 0.0439 1,211,353 -0.00(-4.57%)
Jun 19, 2019 0.0477 0.0494 0.0431 0.0460 653,342 -0.00(-3.56%)
Jun 18, 2019 0.0500 0.0500 0.0450 0.0477 1,012,831 -0.00(-2.05%)
Jun 17, 2019 0.0500 0.0508 0.0475 0.0487 2,021,398 +0.00(+4.06%)
Jun 14, 2019 0.0461 0.0478 0.0440 0.0468 2,372,200 +0.00(+2.18%)
Jun 13, 2019 0.0433 0.0500 0.0433 0.0458 618,105 +0.00(+1.78%)
Jun 12, 2019 0.0430 0.0470 0.0380 0.0450 2,085,168 +0.00(+7.66%)
Jun 11, 2019 0.0400 0.0430 0.0390 0.0418 472,279 +0.00(+10.00%)
Jun 10, 2019 0.0410 0.0455 0.0380 0.0380 2,843,580 -0.00(-9.31%)
Jun 07, 2019 0.0440 0.0450 0.0380 0.0419 1,560,300 +0.00(+2.20%)
Jun 06, 2019 0.0500 0.0500 0.0380 0.0410 1,025,898 +0.00(+6.49%)
Jun 05, 2019 0.0438 0.0443 0.0376 0.0385 807,045 -0.00(-5.87%)
Jun 04, 2019 0.0357 0.0445 0.0350 0.0409 1,108,701 +0.00(+4.87%)
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.