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 (%)
Jan 31, 2022 0.5000 0.5300 0.3905 0.5300 55,409 +0.04(+8.16%)
Jan 28, 2022 0.4000 0.4900 0.4000 0.4900 40,581 +0.12(+32.33%)
Jan 27, 2022 0.3700 0.4000 0.3700 0.3703 26,852 -0.01(-2.55%)
Jan 26, 2022 0.4100 0.4100 0.3800 0.3800 32,977 -0.03(-7.25%)
Jan 25, 2022 0.4100 0.4100 0.3900 0.4097 20,203 -0.03(-6.89%)
Jan 24, 2022 0.4600 0.4602 0.4000 0.4400 91,105 -0.03(-6.38%)
Jan 21, 2022 0.4700 0.4900 0.4500 0.4700 26,881 -0.03(-6.00%)
Jan 20, 2022 0.5000 0.5000 0.4800 0.5000 18,233 +0.02(+4.17%)
Jan 19, 2022 0.4400 0.5100 0.4301 0.4800 22,776 -0.02(-4.00%)
Jan 18, 2022 0.5300 0.5300 0.4300 0.5000 18,125 +0.01(+2.04%)
Jan 14, 2022 0.4900 0 +0.01(+2.08%)
Jan 13, 2022 0.4800 0.5050 0.4300 0.4800 28,045 +0.02(+4.35%)
Jan 12, 2022 0.4655 0.4800 0.4600 0.4600 23,295 +0.00(+0.00%)
Jan 11, 2022 0.5000 0.5000 0.4500 0.4600 10,800 -0.04(-8.00%)
Jan 10, 2022 0.4997 0.5000 0.4500 0.5000 11,708 +0.03(+5.26%)
Jan 07, 2022 0.4501 0.4750 0.4500 0.4750 9,739 -0.02(-3.06%)
Jan 06, 2022 0.5200 0.5200 0.4600 0.4900 14,536 -0.02(-3.92%)
Jan 05, 2022 0.4600 0.5200 0.4600 0.5100 14,129 +0.02(+4.08%)
Jan 04, 2022 0.4800 0.5000 0.4600 0.4900 13,514 -0.01(-1.98%)
Jan 03, 2022 0.5300 0.5300 0.4900 0.4999 13,085 -0.00(-0.02%)
Dec 31, 2021 0.4600 0.5300 0.4600 0.5000 29,762 +0.02(+4.14%)
Dec 30, 2021 0.4600 0.5400 0.4500 0.4801 10,264 -0.01(-2.02%)
Dec 29, 2021 0.5000 0.5100 0.4600 0.4900 28,724 -0.05(-9.24%)
Dec 28, 2021 0.5400 0.5401 0.5000 0.5399 6,365 -0.04(-6.91%)
Dec 27, 2021 0.6300 0.6400 0.5800 0.5800 13,273 -0.04(-6.45%)
Dec 23, 2021 0.4601 0.6200 0.4601 0.6200 52,071 +0.12(+24.07%)
Dec 22, 2021 0.5100 0.5100 0.4643 0.4997 9,287 -0.00(-0.06%)
Dec 21, 2021 0.4312 0.5100 0.4312 0.5000 16,688 +0.06(+13.64%)
Dec 20, 2021 0.5200 0.5300 0.4400 0.4400 26,895 -0.06(-12.00%)
Dec 17, 2021 0.4000 0.5300 0.4000 0.5000 110,681 +0.10(+25.00%)
Dec 16, 2021 0.4300 0.4400 0.4000 0.4000 19,054 -0.07(-13.98%)
Dec 15, 2021 0.4300 0.4650 0.4300 0.4650 2,693 +0.04(+8.14%)
Dec 14, 2021 0.4300 0.4300 0.4300 0.4300 505 -0.03(-7.51%)
Dec 13, 2021 0.4500 0.4649 0.4300 0.4649 89,897 -0.05(-8.83%)
Dec 10, 2021 0.4511 0.5099 0.4511 0.5099 5,195 +0.01(+1.88%)
Dec 09, 2021 0.4801 0.5005 0.4600 0.5005 43,534 -0.01(-1.86%)
Dec 08, 2021 0.5098 0.5500 0.4973 0.5100 45,259 -0.00(-0.58%)
Dec 07, 2021 0.5150 0.5698 0.5000 0.5130 107,364 +0.04(+9.15%)
Dec 06, 2021 0.5500 0.5700 0.4610 0.4700 30,661 -0.08(-14.51%)
Dec 03, 2021 0.4610 0.6150 0.4610 0.5498 30,518 -0.01(-1.82%)
Dec 02, 2021 0.6000 0.6310 0.4510 0.5600 87,099 +0.03(+5.66%)
Dec 01, 2021 0.5100 0.5400 0.4900 0.5300 157,959 +0.04(+8.16%)
Nov 30, 2021 0.4896 0.4900 0.4798 0.4900 20,453 +0.01(+2.15%)
Nov 29, 2021 0.4900 0.4911 0.4500 0.4797 86,331 -0.06(-10.55%)
Nov 26, 2021 0.5497 0.5899 0.5205 0.5363 33,357 +0.03(+5.16%)
Nov 24, 2021 0.5200 0.5600 0.4900 0.5100 78,648 +0.00(+0.00%)
Nov 23, 2021 0.5100 0.5500 0.5099 0.5100 99,606 +0.02(+4.08%)
Nov 22, 2021 0.5500 0.5500 0.4800 0.4900 37,375 -0.05(-9.26%)
Nov 19, 2021 0.5599 0.5800 0.5207 0.5400 20,862 -0.02(-3.57%)
Nov 18, 2021 0.5500 0.5700 0.5250 0.5600 62,552 +0.01(+1.82%)
Nov 17, 2021 0.4900 0.5500 0.4801 0.5500 82,909 +0.05(+10.91%)
Nov 16, 2021 0.5468 0.5468 0.4700 0.4959 53,009 -0.05(-8.52%)
Nov 15, 2021 0.5126 0.5900 0.5102 0.5421 12,208 +0.01(+2.28%)
Nov 12, 2021 0.5500 0.5500 0.5126 0.5300 50,117 -0.02(-3.27%)
Nov 11, 2021 0.5900 0.5900 0.5168 0.5479 72,626 +0.02(+4.06%)
Nov 10, 2021 0.5900 0.5265 50,085 -0.07(-12.25%)
Nov 09, 2021 0.5898 0.6000 0.4875 0.6000 81,048 +0.11(+22.30%)
Nov 08, 2021 0.5599 0.5600 0.4906 0.4906 82,125 -0.07(-12.39%)
Nov 05, 2021 0.5603 0.6100 0.5317 0.5600 79,547 -0.04(-6.65%)
Nov 04, 2021 0.6200 0.6200 0.5500 0.5999 49,475 +0.04(+7.93%)
Nov 03, 2021 0.5300 0.6000 0.5300 0.5558 57,206 +0.02(+2.93%)
Nov 02, 2021 0.5500 0.6100 0.4600 0.5400 124,896 -0.00(-0.20%)
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.