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 (%)
Sep 30, 2022 2.140 3.000 2.140 3.000 2,576 +0.65(+27.66%)
Sep 29, 2022 2.700 3.350 2.350 2.350 3,934 -0.30(-11.32%)
Sep 28, 2022 2.650 2.650 2.650 2.650 1,400 +0.45(+20.45%)
Sep 27, 2022 2.200 2.200 2.200 2.200 451 +0.03(+1.38%)
Sep 26, 2022 2.560 2.560 2.170 2.170 2,035 -0.83(-27.67%)
Sep 20, 2022 3.000 1 +0.32(+11.94%)
Sep 19, 2022 2.560 2.680 2.560 2.680 594 +0.13(+5.10%)
Sep 16, 2022 3.250 3.250 2.550 2.550 6,716 -0.90(-26.09%)
Sep 15, 2022 3.460 3.460 3.450 3.450 815 -0.01(-0.29%)
Sep 14, 2022 4.090 4.100 3.460 3.460 1,611 -0.34(-8.95%)
Sep 13, 2022 4.000 4.000 3.800 3.800 1,076 -0.20(-5.00%)
Sep 12, 2022 3.870 4.090 3.860 4.000 1,398 +0.50(+14.29%)
Sep 08, 2022 3.500 0 -0.36(-9.33%)
Sep 07, 2022 3.860 3.860 3.860 3.860 207 +0.36(+10.29%)
Sep 06, 2022 3.460 3.500 3.460 3.500 375 +0.10(+2.94%)
Sep 02, 2022 3.200 3.400 3.200 3.400 1,427 +0.35(+11.48%)
Aug 30, 2022 3.050 0 -0.05(-1.61%)
Aug 29, 2022 3.000 3.500 3.000 3.100 614 +0.10(+3.33%)
Aug 26, 2022 2.920 3.000 2.920 3.000 1,351 +0.00(+0.00%)
Aug 25, 2022 3.200 3.200 3.000 3.000 876 -0.20(-6.25%)
Aug 23, 2022 3.200 99 -0.07(-2.14%)
Aug 22, 2022 3.270 3.270 3.270 3.270 394 +0.00(+0.00%)
Aug 19, 2022 3.270 3.270 3.270 3.270 696 +0.12(+3.81%)
Aug 18, 2022 3.550 3.550 3.150 3.150 3,254 -0.65(-17.11%)
Aug 16, 2022 3.800 1 -0.10(-2.56%)
Aug 15, 2022 3.960 4.000 3.900 3.900 1,520 +0.40(+11.43%)
Aug 12, 2022 4.490 4.490 3.150 3.500 1,310 -0.92(-20.90%)
Aug 11, 2022 4.600 4.600 4.100 4.425 6,183 -0.28(-5.85%)
Aug 10, 2022 4.800 5.000 4.640 4.700 2,476 -0.25(-5.05%)
Aug 09, 2022 4.738 4.950 4.738 4.950 392 +0.45(+10.00%)
Aug 08, 2022 4.500 4.920 4.400 4.500 9,547 +0.10(+2.27%)
Aug 05, 2022 4.450 4.500 4.250 4.400 10,881 +0.00(+0.00%)
Aug 04, 2022 4.950 4.950 4.000 4.400 17,107 -1.08(-19.71%)
Aug 03, 2022 6.180 6.180 4.960 5.480 7,070 -0.70(-11.33%)
Aug 02, 2022 5.500 6.180 5.475 6.180 2,195 -0.02(-0.32%)
Aug 01, 2022 6.200 6.200 6.200 6.200 567 +0.20(+3.33%)
Jul 29, 2022 5.490 6.200 5.490 6.000 2,423 +0.50(+9.09%)
Jul 28, 2022 5.700 5.700 4.300 5.500 6,730 -0.71(-11.43%)
Jul 27, 2022 6.125 6.210 5.950 6.210 1,224 +0.21(+3.50%)
Jul 26, 2022 5.950 6.500 5.950 6.000 3,682 +0.05(+0.84%)
Jul 25, 2022 5.090 5.950 5.090 5.950 1,508 +0.75(+14.42%)
Jul 22, 2022 5.250 5.250 4.975 5.200 1,578 -0.20(-3.70%)
Jul 21, 2022 4.750 5.400 4.750 5.400 3,106 +0.40(+8.00%)
Jul 20, 2022 4.900 5.000 4.850 5.000 1,181 +0.30(+6.38%)
Jul 19, 2022 4.705 5.000 4.700 4.700 4,756 -0.30(-6.00%)
Jul 18, 2022 4.950 5.000 4.928 5.000 440 +0.05(+1.01%)
Jul 15, 2022 4.670 4.950 4.670 4.950 3,200 +0.15(+3.13%)
Jul 14, 2022 4.800 4.800 4.800 4.800 300 +0.16(+3.45%)
Jul 13, 2022 4.675 4.900 4.500 4.640 3,015 +0.19(+4.38%)
Jul 12, 2022 3.780 4.850 3.700 4.445 18,780 +0.20(+4.59%)
Jul 11, 2022 4.060 4.500 4.010 4.250 6,753 +0.05(+1.19%)
Jul 08, 2022 3.655 4.300 3.655 4.200 6,859 +0.00(+0.00%)
Jul 07, 2022 4.650 4.650 3.750 4.200 3,976 -0.05(-1.18%)
Jul 06, 2022 4.300 4.500 3.680 4.250 9,960 -0.05(-1.16%)
Jul 05, 2022 4.600 4.640 3.660 4.300 5,403 -0.30(-6.52%)
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.