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 )

0.0318 -0.0027 (-7.83%)
Streaming Delayed Price Updated: 1:19 PM EDT, Apr 23, 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 (%)
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%)
Nov 01, 2021 0.6300 0.6400 0.5100 0.5411 200,029 -0.07(-11.32%)
Oct 29, 2021 0.5500 0.6400 0.5500 0.6102 50,537 +0.01(+1.70%)
Oct 28, 2021 0.5700 0.6000 0.4500 0.6000 23,947 +0.02(+3.45%)
Oct 27, 2021 0.5775 0.6300 0.5775 0.5800 43,763 -0.04(-6.45%)
Oct 26, 2021 0.6400 0.6200 60,416 +0.05(+9.64%)
Oct 25, 2021 0.5900 0.6300 0.5655 0.5655 160,863 -0.04(-5.99%)
Oct 22, 2021 0.6800 0.6800 0.6015 0.6015 133,542 -0.00(-0.40%)
Oct 21, 2021 0.6300 0.6700 0.6000 0.6039 123,463 -0.08(-11.19%)
Oct 20, 2021 0.6602 0.6800 0.6500 0.6800 26,074 -0.03(-4.23%)
Oct 19, 2021 0.7200 0.7500 0.6700 0.7100 136,826 +0.03(+4.41%)
Oct 18, 2021 0.7200 0.7500 0.6500 0.6800 19,780 +0.01(+1.49%)
Oct 15, 2021 0.6500 0.6800 0.6500 0.6700 27,948 +0.03(+4.65%)
Oct 14, 2021 0.6397 0.6800 0.6200 0.6402 23,736 +0.02(+3.26%)
Oct 13, 2021 0.6497 0.6700 0.6000 0.6200 28,207 -0.02(-3.13%)
Oct 12, 2021 0.6500 0.6500 0.6000 0.6400 17,055 -0.01(-1.57%)
Oct 11, 2021 0.6800 0.6800 0.6400 0.6502 45,386 -0.01(-1.48%)
Oct 08, 2021 0.6725 0.6800 0.6600 0.6600 22,556 -0.01(-1.12%)
Oct 07, 2021 0.6600 0.6700 0.6450 0.6675 41,336 +0.02(+2.69%)
Oct 06, 2021 0.5800 0.6500 0.5800 0.6500 92,062 +0.04(+6.57%)
Oct 05, 2021 0.6500 0.6500 0.5900 0.6099 63,210 -0.01(-0.83%)
Oct 04, 2021 0.6050 0.6300 0.6000 0.6150 33,421 -0.02(-2.38%)
Oct 01, 2021 0.6500 0.6600 0.6000 0.6300 55,634 -0.05(-6.67%)
Sep 30, 2021 0.6700 0.7000 0.5950 0.6750 169,547 -0.01(-2.17%)
Sep 29, 2021 0.6800 0.6900 0.6700 0.6900 16,689 +0.00(+0.00%)
Sep 28, 2021 0.7060 0.7060 0.6900 0.6900 26,316 -0.01(-1.43%)
Sep 27, 2021 0.7198 0.7500 0.6960 0.7000 50,856 +0.02(+2.94%)
Sep 24, 2021 0.6851 0.7200 0.6776 0.6800 8,366 -0.02(-2.86%)
Sep 23, 2021 0.6850 0.7200 0.6700 0.7000 4,745 +0.03(+4.48%)
Sep 22, 2021 0.7000 0.7000 0.6700 0.6700 23,580 -0.02(-3.60%)
Sep 21, 2021 0.6800 0.6950 0.6550 0.6950 36,229 +0.01(+2.21%)
Sep 20, 2021 0.6800 0.7189 0.6500 0.6800 34,604 -0.04(-6.19%)
Sep 17, 2021 0.7598 0.7598 0.7000 0.7249 13,087 -0.01(-0.70%)
Sep 16, 2021 0.7699 0.7950 0.7300 0.7300 43,107 -0.01(-1.35%)
Sep 15, 2021 0.7200 0.7700 0.6800 0.7400 45,876 +0.06(+8.82%)
Sep 14, 2021 0.6675 0.6800 0.6500 0.6800 60,407 +0.02(+3.03%)
Sep 13, 2021 0.6750 0.6900 0.6500 0.6600 40,677 +0.02(+2.60%)
Sep 10, 2021 0.6500 0.6700 0.6001 0.6433 39,892 +0.02(+3.76%)
Sep 09, 2021 0.6800 0.6800 0.5807 0.6200 35,870 -0.01(-1.56%)
Sep 08, 2021 0.6900 0.6900 0.5800 0.6298 20,265 -0.06(-8.72%)
Sep 07, 2021 0.6800 0.6900 0.5801 0.6900 17,275 +0.01(+1.47%)
Sep 03, 2021 0.6999 0.6999 0.6500 0.6800 16,906 -0.02(-2.84%)
Sep 02, 2021 0.7200 0.7300 0.6999 0.6999 33,433 -0.00(-0.01%)
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.