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 )

0.0241 +0.0050 (+26.18%)
Streaming Delayed Price Updated: 3:27 PM EDT, May 16, 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 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%)
Sep 01, 2023 0.1110 0.1200 0.1100 0.1200 40,700 +0.01(+8.11%)
Aug 31, 2023 0.1300 0.1300 0.1100 0.1110 28,122 -0.02(-17.78%)
Aug 30, 2023 0.1200 0.1490 0.1200 0.1350 129,772 +0.03(+22.73%)
Aug 29, 2023 0.1235 0.1319 0.1100 0.1100 76,400 -0.01(-8.33%)
Aug 28, 2023 0.1100 0.1495 0.1100 0.1200 144,801 -0.03(-18.86%)
Aug 25, 2023 0.1200 0.1599 0.1100 0.1479 323,420 +0.03(+23.25%)
Aug 24, 2023 0.1250 0.1250 0.1120 0.1200 44,007 -0.01(-4.00%)
Aug 23, 2023 0.1055 0.1250 0.1050 0.1250 141,985 +0.01(+13.64%)
Aug 22, 2023 0.1300 0.1300 0.1100 0.1100 25,200 -0.02(-15.38%)
Aug 21, 2023 0.1300 0.1300 0.1203 0.1300 3,150 +0.00(+0.00%)
Aug 18, 2023 0.1200 0.1300 0.1200 0.1300 36,315 +0.02(+18.07%)
Aug 17, 2023 0.1156 0.1156 0.1101 0.1101 26,771 -0.02(-15.31%)
Aug 16, 2023 0.1400 0.1400 0.1213 0.1300 74,518 +0.00(+0.00%)
Aug 15, 2023 0.1400 0.1650 0.1135 0.1300 426,399 -0.01(-7.14%)
Aug 14, 2023 0.0976 0.1524 0.0976 0.1400 199,611 +0.03(+27.27%)
Aug 11, 2023 0.1250 0.1250 0.1075 0.1100 38,836 +0.01(+10.00%)
Aug 10, 2023 0.1000 0.1050 0.0850 0.1000 64,778 +0.00(+2.56%)
Aug 09, 2023 0.0825 0.1100 0.0825 0.0975 19,381 -0.00(-2.50%)
Aug 08, 2023 0.1000 0.1000 0.0905 0.1000 22,026 +0.00(+0.91%)
Aug 07, 2023 0.1200 0.1200 0.0810 0.0991 16,436 -0.02(-17.42%)
Aug 04, 2023 0.1200 0.1200 0.1150 0.1200 5,871 +0.00(+0.00%)
Aug 03, 2023 0.1300 0.1300 0.1100 0.1200 43,230 +0.00(+0.00%)
Aug 02, 2023 0.1300 0.1300 0.1200 0.1200 10,914 +0.02(+20.00%)
Aug 01, 2023 0.0920 0.1310 0.0920 0.1000 26,829 +0.01(+5.26%)
Jul 31, 2023 0.1400 0.1400 0.0855 0.0950 163,108 -0.05(-32.14%)
Jul 28, 2023 0.1310 0.1400 0.1310 0.1400 23,456 +0.00(+3.32%)
Jul 27, 2023 0.1321 0.1500 0.1310 0.1355 131,106 -0.03(-20.29%)
Jul 26, 2023 0.1612 0.2000 0.1400 0.1700 187,281 -0.09(-33.57%)
Jul 25, 2023 0.2114 0.2559 0.2114 0.2559 1,770 +0.04(+20.99%)
Jul 21, 2023 0.2115 24 -0.05(-18.65%)
Jul 20, 2023 0.2239 0.2970 0.2200 0.2600 18,958 -0.15(-36.89%)
Jul 19, 2023 0.4120 0.4120 0.1865 0.4120 1,385 +0.03(+6.79%)
Jul 18, 2023 0.2117 0.3858 0.1835 0.3858 21,403 +0.09(+29.94%)
Jul 17, 2023 0.2950 0.2969 0.1790 0.2969 21,108 +0.03(+9.68%)
Jul 14, 2023 0.2175 0.2707 0.1900 0.2707 16,020 +0.07(+35.35%)
Jul 13, 2023 0.2350 0.2350 0.1950 0.2000 7,201 +0.06(+40.85%)
Jul 12, 2023 0.1400 0.1420 0.1400 0.1420 6,779 +0.00(+1.43%)
Jul 11, 2023 0.1300 0.1450 0.1200 0.1400 134,881 -0.01(-6.67%)
Jul 10, 2023 0.1550 0.1550 0.1253 0.1500 66,311 -0.01(-3.23%)
Jul 07, 2023 0.1500 0.1600 0.1275 0.1550 76,580 +0.01(+3.33%)
Jul 06, 2023 0.1500 0.1710 0.1000 0.1500 103,127 -0.02(-12.28%)
Jul 05, 2023 0.2500 0.2500 0.1513 0.1710 40,083 -0.04(-18.57%)
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.