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 )

0.0373 +0.0023 (+6.57%)
Streaming Delayed Price Updated: 3:35 PM 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 (%)
Apr 26, 2024 0.0328 0.0374 0.0282 0.0373 15,324 +0.00(+6.57%)
Apr 24, 2024 0.0350 1 +0.00(+10.06%)
Apr 23, 2024 0.0318 0.0318 0.0318 0.0318 3,701 -0.00(-7.83%)
Apr 22, 2024 0.0294 0.0345 0.0294 0.0345 3,641 +0.00(+0.00%)
Apr 19, 2024 0.0338 0.0345 0.0328 0.0345 49,545 +0.00(+0.00%)
Apr 18, 2024 0.0345 0.0358 0.0322 0.0345 116,303 +0.00(+1.47%)
Apr 17, 2024 0.0285 0.0350 0.0285 0.0340 439,507 +0.01(+23.64%)
Apr 16, 2024 0.0263 0.0276 0.0258 0.0275 173,432 +0.00(+6.59%)
Apr 15, 2024 0.0295 0.0295 0.0258 0.0258 447,581 -0.00(-3.37%)
Apr 12, 2024 0.0230 0.0298 0.0230 0.0267 452,982 +0.00(+17.11%)
Apr 11, 2024 0.0239 0.0257 0.0200 0.0228 1,703,430 -0.00(-4.60%)
Apr 10, 2024 0.0280 0.0285 0.0201 0.0239 1,476,321 -0.00(-13.09%)
Apr 09, 2024 0.0252 0.0275 0.0252 0.0275 244,041 +0.00(+8.70%)
Apr 08, 2024 0.0242 0.0264 0.0238 0.0253 78,442 +0.00(+2.02%)
Apr 05, 2024 0.0216 0.0264 0.0216 0.0248 154,054 +0.00(+3.33%)
Apr 04, 2024 0.0200 0.0264 0.0195 0.0240 1,302,534 +0.00(+18.23%)
Apr 03, 2024 0.0232 0.0249 0.0190 0.0203 807,231 -0.00(-18.47%)
Apr 02, 2024 0.0267 0.0349 0.0200 0.0249 1,982,083 -0.00(-4.60%)
Apr 01, 2024 0.0275 0.0330 0.0250 0.0261 616,579 -0.01(-20.91%)
Mar 28, 2024 0.0250 0.0330 0.0250 0.0330 839,409 +0.00(+0.00%)
Mar 27, 2024 0.0540 0.0540 0.0250 0.0330 1,201,950 -0.01(-30.53%)
Mar 26, 2024 0.0545 0.0545 0.0475 0.0475 165,758 -0.01(-20.83%)
Mar 25, 2024 0.0719 0.0732 0.0600 0.0600 274,298 -0.01(-18.81%)
Mar 22, 2024 0.0645 0.0760 0.0645 0.0739 35,500 -0.00(-2.76%)
Mar 21, 2024 0.0650 0.0760 0.0630 0.0760 42,900 +0.01(+7.04%)
Mar 20, 2024 0.0773 0.0773 0.0668 0.0710 35,289 -0.01(-12.78%)
Mar 19, 2024 0.0897 0.0897 0.0786 0.0814 39,553 -0.01(-9.25%)
Mar 18, 2024 0.0850 0.0900 0.0790 0.0897 46,994 -0.00(-0.33%)
Mar 15, 2024 0.0855 0.0900 0.0800 0.0900 205,682 +0.01(+12.50%)
Mar 14, 2024 0.0850 0.0900 0.0800 0.0800 52,415 +0.00(+0.00%)
Mar 13, 2024 0.0920 0.0950 0.0800 0.0800 28,541 -0.01(-11.60%)
Mar 12, 2024 0.0999 0.1000 0.0840 0.0905 79,254 -0.01(-9.50%)
Mar 11, 2024 0.1200 0.1200 0.0810 0.1000 507,457 -0.01(-11.11%)
Mar 08, 2024 0.1000 0.1329 0.1000 0.1125 159,982 +0.01(+12.50%)
Mar 07, 2024 0.1150 0.1695 0.1004 0.1000 958,200 +0.01(+8.70%)
Mar 06, 2024 0.0861 0.0945 0.0861 0.0920 87,804 +0.01(+8.36%)
Mar 05, 2024 0.0800 0.0865 0.0790 0.0849 205,546 +0.00(+6.13%)
Mar 04, 2024 0.0700 0.0800 0.0636 0.0800 296,327 +0.02(+31.15%)
Mar 01, 2024 0.0570 0.0650 0.0535 0.0610 265,585 +0.01(+17.31%)
Feb 29, 2024 0.0746 0.0746 0.0520 0.0520 306,508 -0.02(-25.71%)
Feb 28, 2024 0.0850 0.0850 0.0700 0.0700 208,928 -0.01(-15.15%)
Feb 27, 2024 0.0850 0.0850 0.0770 0.0825 171,578 +0.00(+0.00%)
Feb 26, 2024 0.0990 0.0990 0.0750 0.0825 454,527 -0.00(-2.94%)
Feb 23, 2024 0.0736 0.0936 0.0708 0.0850 399,857 +0.01(+21.43%)
Feb 22, 2024 0.0520 0.0900 0.0520 0.0700 466,920 +0.02(+40.00%)
Feb 21, 2024 0.0475 0.0520 0.0434 0.0500 557,427 +0.01(+11.11%)
Feb 20, 2024 0.0455 0.0498 0.0446 0.0450 86,921 -0.00(-7.41%)
Feb 16, 2024 0.0457 0.0500 0.0410 0.0486 173,339 +0.00(+8.00%)
Feb 15, 2024 0.0462 0.0519 0.0405 0.0450 92,566 -0.01(-11.59%)
Feb 14, 2024 0.0450 0.0565 0.0429 0.0509 208,443 +0.01(+15.68%)
Feb 13, 2024 0.0450 0.0479 0.0406 0.0440 138,690 -0.00(-8.14%)
Feb 12, 2024 0.0398 0.0540 0.0398 0.0479 938,570 +0.01(+21.57%)
Feb 09, 2024 0.0363 0.0445 0.0311 0.0394 451,483 +0.01(+19.39%)
Feb 08, 2024 0.0395 0.0400 0.0320 0.0330 147,660 -0.01(-17.50%)
Feb 07, 2024 0.0400 0.0450 0.0365 0.0400 50,933 -0.01(-15.79%)
Feb 06, 2024 0.0485 0.0485 0.0400 0.0475 56,466 -0.00(-1.04%)
Feb 05, 2024 0.0455 0.0485 0.0425 0.0480 55,231 +0.01(+17.07%)
Feb 02, 2024 0.0410 0.0485 0.0335 0.0410 217,661 -0.00(-7.45%)
Feb 01, 2024 0.0289 0.0470 0.0289 0.0443 288,848 +0.01(+45.25%)
Jan 31, 2024 0.0290 0.0305 0.0286 0.0305 10,091 +0.00(+5.17%)
Jan 30, 2024 0.0274 0.0290 0.0265 0.0290 28,478 +0.00(+5.45%)
Jan 29, 2024 0.0280 0.0290 0.0250 0.0275 236,492 +0.00(+1.85%)
Jan 26, 2024 0.0289 0.0289 0.0204 0.0270 75,142 -0.00(-5.92%)
Jan 25, 2024 0.0250 0.0289 0.0203 0.0287 173,986 +0.00(+14.80%)
Jan 24, 2024 0.0255 0.0260 0.0200 0.0250 111,969 -0.00(-3.85%)
Jan 23, 2024 0.0265 0.0275 0.0243 0.0260 126,110 -0.00(-1.89%)
Jan 22, 2024 0.0245 0.0270 0.0245 0.0265 111,741 +0.00(+6.00%)
Jan 19, 2024 0.0250 0.0263 0.0225 0.0250 151,544 -0.00(-5.66%)
Jan 18, 2024 0.0250 0.0265 0.0240 0.0265 54,951 +0.00(+10.42%)
Jan 17, 2024 0.0225 0.0285 0.0200 0.0240 427,638 +0.00(+20.00%)
Jan 16, 2024 0.0149 0.0200 0.0145 0.0200 374,796 +0.01(+42.86%)
Jan 12, 2024 0.0120 0.0149 0.0120 0.0140 505,462 +0.00(+7.69%)
Jan 11, 2024 0.0160 0.0160 0.0120 0.0130 521,762 -0.00(-15.58%)
Jan 10, 2024 0.0185 0.0190 0.0150 0.0154 540,556 -0.00(-16.76%)
Jan 09, 2024 0.0190 0.0190 0.0172 0.0185 105,500 -0.00(-7.50%)
Jan 08, 2024 0.0217 0.0220 0.0172 0.0200 181,984 -0.00(-9.09%)
Jan 05, 2024 0.0265 0.0265 0.0203 0.0220 397,982 -0.01(-18.52%)
Jan 04, 2024 0.0280 0.0280 0.0251 0.0270 171,407 -0.00(-6.90%)
Jan 03, 2024 0.0294 0.0300 0.0280 0.0290 30,640 -0.00(-3.33%)
Jan 02, 2024 0.0300 0.0320 0.0294 0.0300 398,826 +0.00(+13.21%)
Dec 29, 2023 0.0320 0.0344 0.0265 0.0265 438,019 -0.01(-22.06%)
Dec 28, 2023 0.0395 0.0440 0.0281 0.0340 484,874 -0.01(-22.73%)
Dec 27, 2023 0.0440 0.0440 0.0350 0.0440 70,772 +0.00(+0.00%)
Dec 26, 2023 0.0262 0.0440 0.0262 0.0440 108,541 +0.01(+47.16%)
Dec 22, 2023 0.0260 0.0299 0.0252 0.0299 223,269 -0.00(-7.43%)
Dec 21, 2023 0.0301 0.0340 0.0300 0.0323 153,675 +0.00(+4.19%)
Dec 20, 2023 0.0325 0.0350 0.0310 0.0310 145,000 -0.00(-9.88%)
Dec 19, 2023 0.0331 0.0350 0.0331 0.0344 116,514 -0.00(-1.99%)
Dec 18, 2023 0.0393 0.0400 0.0351 0.0351 115,355 -0.00(-12.25%)
Dec 15, 2023 0.0387 0.0450 0.0376 0.0400 77,448 +0.00(+0.00%)
Dec 14, 2023 0.0353 0.0496 0.0352 0.0400 202,225 -0.01(-19.19%)
Dec 13, 2023 0.0499 0.0499 0.0350 0.0495 242,698 +0.01(+24.06%)
Dec 12, 2023 0.0400 0.0400 0.0399 0.0399 48,709 -0.00(-0.50%)
Dec 11, 2023 0.0490 0.0490 0.0400 0.0401 91,790 -0.01(-13.02%)
Dec 08, 2023 0.0500 0.0500 0.0461 0.0461 3,041 -0.00(-7.80%)
Dec 07, 2023 0.0483 0.0599 0.0476 0.0500 7,207 -0.00(-4.76%)
Dec 06, 2023 0.0511 0.0614 0.0488 0.0525 93,189 -0.02(-25.00%)
Dec 05, 2023 0.0635 0.0790 0.0635 0.0700 94,541 +0.02(+33.33%)
Dec 04, 2023 0.0690 0.0750 0.0525 0.0525 44,070 -0.01(-19.35%)
Dec 01, 2023 0.0789 0.0789 0.0600 0.0651 51,702 -0.00(-7.13%)
Nov 30, 2023 0.0790 0.0790 0.0623 0.0701 70,248 +0.00(+7.02%)
Nov 29, 2023 0.0790 0.0790 0.0628 0.0655 59,239 +0.01(+19.09%)
Nov 28, 2023 0.0790 0.0790 0.0489 0.0550 27,964 +0.01(+12.70%)
Nov 27, 2023 0.0790 0.0790 0.0488 0.0488 26,629 -0.02(-24.92%)
Nov 24, 2023 0.0566 0.0650 0.0566 0.0650 11,493 +0.01(+8.33%)
Nov 22, 2023 0.0790 0.0790 0.0540 0.0600 33,632 +0.00(+7.53%)
Nov 21, 2023 0.0600 0.0600 0.0558 0.0558 19,059 -0.03(-31.95%)
Nov 20, 2023 0.0480 0.0850 0.0480 0.0820 72,833 +0.04(+82.22%)
Nov 17, 2023 0.0420 0.0450 0.0420 0.0450 36,819 +0.00(+2.27%)
Nov 16, 2023 0.0440 0.0440 0.0366 0.0440 25,888 +0.00(+10.00%)
Nov 15, 2023 0.0376 0.0450 0.0376 0.0400 27,877 -0.00(-11.11%)
Nov 14, 2023 0.0400 0.0480 0.0391 0.0450 30,489 +0.00(+0.00%)
Nov 13, 2023 0.0350 0.0480 0.0330 0.0450 102,692 +0.01(+33.14%)
Nov 10, 2023 0.0395 0.0395 0.0302 0.0338 259,210 -0.01(-24.89%)
Nov 09, 2023 0.0480 0.0480 0.0300 0.0450 16,868 +0.00(+0.00%)
Nov 08, 2023 0.0399 0.0470 0.0285 0.0450 319,809 +0.00(+12.50%)
Nov 07, 2023 0.0400 0.0400 0.0400 0.0400 22,632 -0.01(-14.89%)
Nov 06, 2023 0.0470 0.0470 0.0386 0.0470 36,733 +0.00(+0.00%)
Nov 03, 2023 0.0435 0.0470 0.0435 0.0470 701 +0.00(+4.44%)
Nov 02, 2023 0.0400 0.0450 0.0302 0.0450 32,261 +0.01(+23.29%)
Nov 01, 2023 0.0400 0.0400 0.0365 0.0365 7,516 +0.00(+4.29%)
Oct 31, 2023 0.0425 0.0450 0.0350 0.0350 79,357 -0.00(-12.50%)
Oct 30, 2023 0.0425 0.0450 0.0400 0.0400 14,534 -0.00(-2.44%)
Oct 27, 2023 0.0425 0.0470 0.0400 0.0410 34,300 +0.00(+2.50%)
Oct 26, 2023 0.0470 0.0480 0.0300 0.0400 48,000 -0.00(-11.11%)
Oct 25, 2023 0.0500 0.0500 0.0349 0.0450 87,587 -0.00(-4.26%)
Oct 24, 2023 0.0500 0.0500 0.0400 0.0470 47,583 -0.00(-5.81%)
Oct 23, 2023 0.0521 0.0598 0.0499 0.0499 33,172 -0.01(-16.69%)
Oct 20, 2023 0.0628 0.0628 0.0510 0.0599 54,500 -0.01(-14.43%)
Oct 19, 2023 0.0525 0.0700 0.0525 0.0700 26,503 -0.00(-2.51%)
Oct 18, 2023 0.0626 0.0840 0.0520 0.0718 126,331 +0.02(+35.47%)
Oct 17, 2023 0.0840 0.0840 0.0530 0.0530 30,039 +0.00(+1.92%)
Oct 16, 2023 0.0520 0.0520 0.0520 0.0520 5,008 -0.00(-7.47%)
Oct 11, 2023 0.0562 37 -0.01(-19.71%)
Oct 10, 2023 0.0700 0.0900 0.0700 0.0700 38,671 -0.00(-0.71%)
Oct 09, 2023 0.0705 0.0705 0.0705 0.0705 10,025 +0.00(+0.00%)
Oct 06, 2023 0.0745 0.0850 0.0700 0.0705 130,734 +0.01(+15.57%)
Oct 05, 2023 0.0550 0.0745 0.0550 0.0610 71,301 +0.01(+10.91%)
Oct 04, 2023 0.0459 0.0550 0.0420 0.0550 187,574 +0.01(+29.41%)
Oct 03, 2023 0.0500 0.0600 0.0380 0.0425 273,059 -0.01(-15.00%)
Oct 02, 2023 0.0685 0.0700 0.0500 0.0500 233,911 -0.02(-31.60%)
Sep 29, 2023 0.0800 0.0800 0.0685 0.0731 100,964 -0.01(-8.63%)
Sep 28, 2023 0.0840 0.0840 0.0783 0.0800 51,100 +0.00(+0.00%)
Sep 27, 2023 0.0808 0.0850 0.0783 0.0800 87,196 +0.00(+0.00%)
Sep 26, 2023 0.0850 0.0900 0.0800 0.0800 65,552 -0.01(-10.11%)
Sep 25, 2023 0.0850 0.0900 0.0853 0.0890 167,375 +0.00(+4.71%)
Sep 22, 2023 0.0865 0.0913 0.0788 0.0850 332,712 +0.00(+3.66%)
Sep 21, 2023 0.1360 0.1400 0.0820 0.0820 322,995 -0.06(-42.66%)
Sep 20, 2023 0.1600 0.1600 0.1430 0.1430 95,816 -0.01(-4.60%)
Sep 19, 2023 0.1800 0.1800 0.1420 0.1499 27,400 -0.00(-0.13%)
Sep 18, 2023 0.2100 0.2100 0.1501 0.1501 99,511 -0.03(-16.61%)
Sep 15, 2023 0.1800 0.2000 0.1800 0.1800 79,932 -0.02(-10.00%)
Sep 14, 2023 0.1900 0.2000 0.1900 0.2000 4,726 +0.00(+0.00%)
Sep 13, 2023 0.1800 0.2200 0.1650 0.2000 230,678 +0.01(+5.26%)
Sep 12, 2023 0.0890 0.2325 0.0800 0.1900 448,594 +0.11(+123.79%)
Sep 11, 2023 0.1000 0.1000 0.0800 0.0849 240,044 -0.02(-15.10%)
Sep 08, 2023 0.1100 0.1250 0.0975 0.1000 209,618 -0.01(-13.04%)
Sep 07, 2023 0.1150 0.1150 0.0935 0.1150 430,255 +0.00(+1.77%)
Sep 06, 2023 0.1100 0.1200 0.1100 0.1130 407,126 +0.00(+3.67%)
Sep 05, 2023 0.1400 0.1400 0.1090 0.1090 169,487 -0.01(-9.17%)
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.