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 )

0.0310 -0.0071 (-18.64%)
Streaming Delayed Price Updated: 3:22 PM EDT, May 1, 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, 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%)
Feb 03, 2020 0.0140 0.0150 0.0125 0.0134 2,395,682 -0.00(-10.67%)
Jan 31, 2020 0.0162 0.0170 0.0144 0.0150 2,797,200 -0.00(-7.41%)
Jan 30, 2020 0.0180 0.0180 0.0160 0.0162 1,770,107 -0.00(-5.26%)
Jan 29, 2020 0.0167 0.0180 0.0152 0.0171 2,378,877 +0.00(+0.00%)
Jan 28, 2020 0.0171 0.0171 0.0155 0.0171 3,060,678 +0.00(+1.79%)
Jan 27, 2020 0.0180 0.0180 0.0160 0.0168 1,173,521 -0.00(-1.75%)
Jan 24, 2020 0.0189 0.0200 0.0165 0.0171 3,704,000 +0.00(+0.59%)
Jan 23, 2020 0.0210 0.0225 0.0163 0.0170 8,121,806 -0.00(-19.81%)
Jan 22, 2020 0.0180 0.0240 0.0175 0.0212 18,033,936 +0.00(+24.71%)
Jan 21, 2020 0.0168 0.0182 0.0160 0.0170 8,915,027 +0.00(+6.92%)
Jan 17, 2020 0.0150 0.0168 0.0146 0.0159 1,534,400 -0.00(-4.79%)
Jan 16, 2020 0.0160 0.0195 0.0151 0.0167 6,403,853 +0.00(+7.74%)
Jan 15, 2020 0.0120 0.0160 0.0120 0.0155 2,989,629 +0.00(+19.23%)
Jan 14, 2020 0.0130 0.0135 0.0120 0.0130 2,227,107 -0.00(-2.99%)
Jan 13, 2020 0.0110 0.0134 0.0110 0.0134 4,126,781 +0.00(+13.56%)
Jan 10, 2020 0.0129 0.0129 0.0110 0.0118 663,600 +0.00(+6.31%)
Jan 09, 2020 0.0119 0.0119 0.0110 0.0111 464,701 +0.00(+7.77%)
Jan 08, 2020 0.0115 0.0120 0.0103 0.0103 2,025,318 -0.00(-10.43%)
Jan 07, 2020 0.0118 0.0118 0.0104 0.0115 479,394 +0.00(+4.55%)
Jan 06, 2020 0.0110 0.0119 0.0106 0.0110 2,567,368 +0.00(+0.00%)
Jan 03, 2020 0.0133 0.0135 0.0105 0.0110 3,147,900 -0.00(-8.33%)
Jan 02, 2020 0.0132 0.0134 0.0112 0.0120 922,089 -0.00(-6.98%)
Dec 31, 2019 0.0120 0.0134 0.0110 0.0129 2,547,100 +0.00(+4.03%)
Dec 30, 2019 0.0132 0.0132 0.0110 0.0124 598,547 +0.00(+0.81%)
Dec 27, 2019 0.0125 0.0125 0.0112 0.0123 1,037,100 -0.00(-1.60%)
Dec 26, 2019 0.0112 0.0140 0.0112 0.0125 956,689 +0.00(+8.70%)
Dec 24, 2019 0.0124 0.0124 0.0113 0.0115 640,100 -0.00(-5.74%)
Dec 23, 2019 0.0110 0.0130 0.0110 0.0122 8,329,850 -0.00(-8.96%)
Dec 20, 2019 0.0129 0.0137 0.0120 0.0134 864,200 -0.00(-2.19%)
Dec 19, 2019 0.0100 0.0137 0.0100 0.0137 3,058,106 +0.00(+21.24%)
Dec 18, 2019 0.0100 0.0119 0.0100 0.0113 923,284 -0.00(-11.72%)
Dec 17, 2019 0.0119 0.0140 0.0102 0.0128 4,791,998 +0.00(+9.40%)
Dec 16, 2019 0.0150 0.0152 0.0101 0.0117 7,126,194 -0.00(-21.48%)
Dec 13, 2019 0.0137 0.0152 0.0135 0.0149 3,704,300 +0.00(+8.76%)
Dec 12, 2019 0.0130 0.0137 0.0117 0.0137 1,339,916 +0.00(+1.48%)
Dec 11, 2019 0.0120 0.0150 0.0120 0.0135 2,473,520 -0.00(-3.57%)
Dec 10, 2019 0.0155 0.0158 0.0140 0.0140 1,498,020 -0.00(-9.68%)
Dec 09, 2019 0.0160 0.0169 0.0145 0.0155 2,758,330 -0.00(-5.49%)
Dec 06, 2019 0.0155 0.0165 0.0148 0.0164 2,391,300 +0.00(+9.33%)
Dec 05, 2019 0.0108 0.0160 0.0108 0.0150 2,251,729 +0.00(+4.90%)
Dec 04, 2019 0.0140 0.0152 0.0130 0.0143 883,775 +0.00(+5.93%)
Dec 03, 2019 0.0128 0.0145 0.0110 0.0135 3,166,191 -0.00(-1.46%)
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.