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 31, 2018 0.0700 0.0700 0.0700 0 +0.01(+13.64%)
Aug 30, 2018 0.0750 0.0750 0.0542 0.0616 7,634,690 -0.01(-9.41%)
Aug 29, 2018 0.0838 0.0850 0.0630 0.0680 7,542,546 -0.01(-14.79%)
Aug 28, 2018 0.0820 0.0820 0.0620 0.0798 13,891,545 -0.00(-0.75%)
Aug 27, 2018 0.1050 0.1190 0.0755 0.0804 16,844,378 -0.02(-16.25%)
Aug 24, 2018 0.0930 0.1350 0.0870 0.0960 20,630,700 +0.01(+12.94%)
Aug 23, 2018 0.0540 0.0920 0.0530 0.0850 19,702,440 +0.03(+57.41%)
Aug 22, 2018 0.0335 0.0565 0.0320 0.0540 17,415,668 +0.02(+71.43%)
Aug 21, 2018 0.0295 0.0380 0.0285 0.0315 6,511,101 +0.00(+16.24%)
Aug 20, 2018 0.0305 0.0399 0.0271 0.0271 15,694,200 -0.00(-9.67%)
Aug 17, 2018 0.0230 0.0300 0.0210 0.0300 5,291,900 +0.01(+21.95%)
Aug 16, 2018 0.0175 0.0265 0.0170 0.0246 4,219,826 +0.01(+40.57%)
Aug 15, 2018 0.0190 0.0190 0.0160 0.0175 1,070,049 -0.00(-4.89%)
Aug 14, 2018 0.0165 0.0185 0.0150 0.0184 1,738,274 +0.00(+12.88%)
Aug 13, 2018 0.0180 0.0180 0.0149 0.0163 1,918,422 +0.00(+2.52%)
Aug 10, 2018 0.0151 0.0189 0.0150 0.0159 2,351,400 +0.00(+5.30%)
Aug 09, 2018 0.0150 0.0151 0.0130 0.0151 1,441,087 +0.00(+0.67%)
Aug 08, 2018 0.0150 0.0150 0.0120 0.0150 996,844 +0.00(+25.00%)
Aug 07, 2018 0.0140 0.0150 0.0120 0.0120 1,143,813 -0.00(-21.05%)
Aug 06, 2018 0.0130 0.0152 0.0125 0.0152 1,320,076 +0.00(+16.92%)
Aug 03, 2018 0.0120 0.0130 0.0108 0.0130 799,100 +0.00(+1.56%)
Aug 02, 2018 0.0125 0.0128 0.0108 0.0128 707,324 -0.00(-1.54%)
Aug 01, 2018 0.0130 0.0130 0.0110 0.0130 981,483 +0.00(+0.78%)
Jul 31, 2018 0.0130 0.0130 0.0105 0.0129 736,384 -0.00(-0.77%)
Jul 30, 2018 0.0130 0.0133 0.0101 0.0130 3,825,059 +0.00(+0.00%)
Jul 27, 2018 0.0130 0.0130 0.0111 0.0130 1,028,800 +0.00(+8.88%)
Jul 26, 2018 0.0130 0.0133 0.0111 0.0119 1,115,885 -0.00(-8.15%)
Jul 25, 2018 0.0130 0.0130 0.0115 0.0130 742,914 -0.00(-5.80%)
Jul 24, 2018 0.0122 0.0150 0.0112 0.0138 315,948 -0.00(-1.43%)
Jul 23, 2018 0.0136 0.0165 0.0111 0.0140 1,031,666 -0.00(-17.65%)
Jul 20, 2018 0.0170 0.0170 0.0107 0.0170 916,825 +0.00(+21.43%)
Jul 19, 2018 0.0140 0.0184 0.0120 0.0140 1,380,700 +0.00(+0.00%)
Jul 18, 2018 0.0187 0.0187 0.0111 0.0140 1,343,653 -0.00(-25.13%)
Jul 17, 2018 0.0120 0.0189 0.0120 0.0187 837,515 +0.01(+41.67%)
Jul 16, 2018 0.0130 0.0132 0.0111 0.0132 853,838 +0.00(+0.00%)
Jul 13, 2018 0.0122 0.0132 0.0120 0.0132 1,130,541 -0.00(-0.75%)
Jul 12, 2018 0.0143 0.0143 0.0122 0.0133 715,785 -0.00(-2.92%)
Jul 11, 2018 0.0150 0.0160 0.0137 0.0137 502,870 -0.00(-0.72%)
Jul 10, 2018 0.0161 0.0161 0.0135 0.0138 429,476 +0.00(+0.36%)
Jul 09, 2018 0.0200 0.0200 0.0138 0.0138 830,227 -0.00(-8.33%)
Jul 06, 2018 0.0180 0.0180 0.0147 0.0150 474,425 +0.00(+0.00%)
Jul 05, 2018 0.0185 0.0200 0.0150 0.0150 603,517 -0.01(-28.91%)
Jul 03, 2018 0.0211 0.0211 0.0211 0 +0.00(+11.64%)
Jul 02, 2018 0.0215 0.0235 0.0163 0.0189 462,699 -0.00(-12.09%)
Jun 29, 2018 0.0239 0.0240 0.0211 0.0215 1,366,022 -0.00(-9.66%)
Jun 28, 2018 0.0270 0.0270 0.0221 0.0238 463,017 -0.00(-8.46%)
Jun 27, 2018 0.0300 0.0360 0.0210 0.0260 932,103 -0.00(-15.86%)
Jun 26, 2018 0.0320 0.0320 0.0281 0.0309 949,218 -0.00(-3.13%)
Jun 25, 2018 0.0390 0.0390 0.0293 0.0319 653,629 -0.00(-3.33%)
Jun 22, 2018 0.0303 0.0340 0.0295 0.0330 749,680 +0.00(+10.00%)
Jun 21, 2018 0.0300 0.0310 0.0262 0.0300 1,912,101 +0.00(+12.78%)
Jun 20, 2018 0.0290 0.0301 0.0261 0.0266 1,670,226 -0.00(-3.62%)
Jun 19, 2018 0.0270 0.0290 0.0251 0.0276 729,887 +0.00(+10.40%)
Jun 18, 2018 0.0240 0.0270 0.0240 0.0250 519,124 +0.00(+4.17%)
Jun 15, 2018 0.0275 0.0231 0.0240 298,428 +0.00(+0.00%)
Jun 14, 2018 0.0230 0.0280 0.0220 0.0240 458,708 +0.00(+0.42%)
Jun 13, 2018 0.0290 0.0290 0.0216 0.0239 622,479 -0.00(-6.64%)
Jun 12, 2018 0.0200 0.0292 0.0200 0.0256 156,492 -0.00(-8.57%)
Jun 11, 2018 0.0280 0.0289 0.0260 0.0280 391,968 +0.00(+7.69%)
Jun 08, 2018 0.0272 0.0285 0.0250 0.0260 702,700 +0.00(+1.56%)
Jun 07, 2018 0.0280 0.0300 0.0252 0.0256 349,896 -0.00(-1.54%)
Jun 06, 2018 0.0240 0.0279 0.0220 0.0260 763,164 +0.00(+8.33%)
Jun 05, 2018 0.0240 0.0240 0.0200 0.0240 191,299 +0.00(+4.35%)
Jun 04, 2018 0.0238 0.0250 0.0200 0.0230 343,650 -0.00(-3.77%)
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.