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 )

0.0374 +0.0024 (+6.86%)
Streaming Delayed Price Updated: 11:19 AM EDT, Apr 26, 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 (%)
May 28, 2021 0.3810 0.4500 0.3810 0.4024 45,339 +0.03(+7.85%)
May 27, 2021 0.4100 0.4100 0.3731 0.3731 41,012 -0.01(-2.07%)
May 26, 2021 0.3911 0.4430 0.3810 0.3810 43,940 -0.04(-8.87%)
May 25, 2021 0.4640 0.4640 0.3820 0.4181 7,350 -0.05(-9.89%)
May 24, 2021 0.4000 0.4790 0.3700 0.4640 5,069 +0.06(+16.06%)
May 21, 2021 0.3998 0.4000 0.3700 0.3998 72,075 +0.01(+2.51%)
May 20, 2021 0.4000 0.4000 0.3701 0.3900 18,798 -0.01(-2.50%)
May 19, 2021 0.4000 0.4200 0.3703 0.4000 36,353 -0.01(-2.44%)
May 18, 2021 0.3988 0.4100 0.3700 0.4100 12,897 +0.01(+2.81%)
May 17, 2021 0.3900 0.4000 0.3800 0.3988 54,345 +0.01(+2.26%)
May 14, 2021 0.2700 0.4200 0.2700 0.3900 109,767 -0.01(-2.50%)
May 13, 2021 0.4700 0.4700 0.3900 0.4000 40,643 -0.02(-4.76%)
May 12, 2021 0.4100 0.4500 0.4100 0.4200 12,136 +0.01(+2.44%)
May 11, 2021 0.4300 0.4500 0.4100 0.4100 131,286 -0.03(-6.29%)
May 10, 2021 0.4450 0.4450 0.4100 0.4375 35,355 -0.01(-1.69%)
May 07, 2021 0.4750 0.4750 0.4100 0.4450 28,208 +0.03(+7.36%)
May 06, 2021 0.4200 0.4200 0.4000 0.4145 31,245 -0.04(-7.89%)
May 05, 2021 0.4300 0.4500 0.4000 0.4500 61,086 +0.00(+0.45%)
May 04, 2021 0.4285 0.4500 0.4100 0.4480 70,618 -0.01(-2.61%)
May 03, 2021 0.4800 0.4800 0.4500 0.4600 44,911 -0.03(-6.12%)
Apr 30, 2021 0.4900 0.4990 0.4800 0.4900 121,000 +0.00(+0.20%)
Apr 29, 2021 0.4950 0.5149 0.4890 0.4890 149,204 -0.00(-0.20%)
Apr 28, 2021 0.4901 0.5188 0.4900 0.4900 38,447 -0.03(-5.55%)
Apr 27, 2021 0.5000 0.5194 0.4750 0.5188 138,389 +0.02(+3.76%)
Apr 26, 2021 0.4900 0.5190 0.4800 0.5000 24,394 +0.01(+2.04%)
Apr 23, 2021 0.5000 0.5200 0.4800 0.4900 61,400 -0.01(-2.00%)
Apr 22, 2021 0.5300 0.5300 0.4857 0.5000 140,941 +0.00(+0.00%)
Apr 21, 2021 0.4805 0.5303 0.4800 0.5000 56,998 -0.02(-3.46%)
Apr 20, 2021 0.5200 0.5300 0.4900 0.5179 59,668 +0.02(+3.58%)
Apr 19, 2021 0.4900 0.5300 0.4900 0.5000 37,463 -0.03(-4.76%)
Apr 16, 2021 0.4900 0.5300 0.4802 0.5250 48,600 +0.04(+7.14%)
Apr 15, 2021 0.4800 0.5375 0.4800 0.4900 50,016 -0.03(-4.85%)
Apr 14, 2021 0.5122 0.5600 0.4800 0.5150 106,401 +0.02(+3.00%)
Apr 13, 2021 0.5554 0.5555 0.4800 0.5000 172,998 -0.06(-9.97%)
Apr 12, 2021 0.5157 0.6050 0.5156 0.5554 73,288 +0.01(+0.98%)
Apr 09, 2021 0.5600 0.5600 0.5007 0.5500 267,000 -0.01(-1.79%)
Apr 08, 2021 0.5800 0.5800 0.5146 0.5600 131,802 -0.01(-1.23%)
Apr 07, 2021 0.5600 0.5900 0.5200 0.5670 81,218 +0.03(+5.00%)
Apr 06, 2021 0.6500 0.6500 0.5000 0.5400 69,402 +0.01(+1.77%)
Apr 05, 2021 0.4901 0.5700 0.4901 0.5306 143,725 +0.01(+2.04%)
Apr 01, 2021 0.5200 0.5300 0.4900 0.5200 39,800 +0.05(+10.59%)
Mar 31, 2021 0.4700 0.5250 0.4700 0.4702 29,774 -0.02(-4.97%)
Mar 30, 2021 0.4700 0.5099 0.4550 0.4948 64,021 +0.01(+3.08%)
Mar 29, 2021 0.5199 0.5199 0.4800 0.4800 34,335 -0.04(-7.66%)
Mar 26, 2021 0.5897 0.5897 0.5000 0.5198 48,100 +0.00(+0.58%)
Mar 25, 2021 0.5470 0.5500 0.5000 0.5168 54,066 -0.02(-3.94%)
Mar 24, 2021 0.6100 0.6100 0.5000 0.5380 50,519 -0.00(-0.83%)
Mar 23, 2021 0.5601 0.5601 0.4680 0.5425 51,072 -0.02(-3.14%)
Mar 22, 2021 0.5550 0.5903 0.5000 0.5601 46,939 +0.01(+1.84%)
Mar 19, 2021 0.5400 0.5999 0.5400 0.5500 42,400 -0.03(-5.17%)
Mar 18, 2021 0.6100 0.7000 0.5500 0.5800 210,704 -0.03(-4.92%)
Mar 17, 2021 0.6700 0.6700 0.5700 0.6100 28,404 +0.00(+0.00%)
Mar 16, 2021 0.5901 0.6700 0.5800 0.6100 69,982 -0.02(-3.27%)
Mar 15, 2021 0.5500 0.6500 0.5200 0.6306 130,494 +0.11(+21.04%)
Mar 12, 2021 0.5000 0.5500 0.5000 0.5210 29,500 +0.01(+2.16%)
Mar 11, 2021 0.5590 0.5600 0.4980 0.5100 55,605 -0.05(-8.77%)
Mar 10, 2021 0.5000 0.5600 0.4820 0.5590 105,921 +0.05(+9.61%)
Mar 09, 2021 0.5200 0.5200 0.4600 0.5100 39,123 +0.04(+8.51%)
Mar 08, 2021 0.4600 0.5500 0.4300 0.4700 95,105 +0.01(+2.17%)
Mar 05, 2021 0.4600 0.4800 0.4170 0.4600 93,700 +0.02(+4.55%)
Mar 04, 2021 0.4400 0.4850 0.3700 0.4400 248,046 -0.04(-8.33%)
Mar 03, 2021 0.5900 0.6000 0.4700 0.4800 194,220 -0.11(-18.64%)
Mar 02, 2021 0.6800 0.7000 0.5474 0.5900 324,576 -0.09(-13.24%)
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.