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 )

0.0357 -0.0018 (-4.80%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 6, 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 (%)
Dec 29, 2017 0.0335 0.0335 0.0335 0 +0.00(+11.30%)
Dec 28, 2017 0.0390 0.0390 0.0301 0.0301 779,805 -0.01(-14.49%)
Dec 27, 2017 0.0280 0.0410 0.0280 0.0352 3,121,445 +0.01(+21.38%)
Dec 26, 2017 0.0203 0.0349 0.0201 0.0290 1,727,508 +0.01(+41.46%)
Dec 22, 2017 0.0213 0.0214 0.0199 0.0205 661,500 -0.00(-4.21%)
Dec 21, 2017 0.0215 0.0215 0.0173 0.0214 57,420 +0.00(+23.70%)
Dec 20, 2017 0.0171 0.0210 0.0170 0.0173 1,269,333 -0.00(-4.42%)
Dec 19, 2017 0.0200 0.0200 0.0180 0.0181 246,718 +0.00(+0.00%)
Dec 18, 2017 0.0160 0.0206 0.0160 0.0181 185,465 -0.00(-4.74%)
Dec 15, 2017 0.0181 0.0214 0.0170 0.0190 715,743 -0.00(-11.21%)
Dec 14, 2017 0.0215 0.0215 0.0198 0.0214 488,268 +0.00(+18.23%)
Dec 13, 2017 0.0224 0.0224 0.0181 0.0181 126,000 -0.00(-9.50%)
Dec 12, 2017 0.0175 0.0220 0.0150 0.0200 1,135,250 +0.01(+42.86%)
Dec 11, 2017 0.0200 0.0200 0.0140 0.0140 622,303 +0.00(+0.00%)
Dec 08, 2017 0.0209 0.0209 0.0140 0.0140 808,137 -0.00(-22.22%)
Dec 07, 2017 0.0188 0.0220 0.0165 0.0180 745,942 +0.00(+5.88%)
Dec 06, 2017 0.0133 0.0229 0.0130 0.0170 2,151,512 +0.01(+41.67%)
Dec 05, 2017 0.0137 0.0137 0.0120 0.0120 381,380 -0.00(-7.69%)
Dec 04, 2017 0.0122 0.0132 0.0114 0.0130 559,938 +0.00(+0.08%)
Dec 01, 2017 0.0110 0.0135 0.0110 0.0130 646,845 +0.00(+6.48%)
Nov 30, 2017 0.0129 0.0129 0.0111 0.0122 603,248 -0.00(-5.43%)
Nov 29, 2017 0.0120 0.0134 0.0114 0.0129 371,471 +0.00(+6.61%)
Nov 28, 2017 0.0148 0.0148 0.0121 0.0121 582,905 -0.00(-3.20%)
Nov 27, 2017 0.0135 0.0150 0.0113 0.0125 1,479,618 -0.00(-7.41%)
Nov 24, 2017 0.0130 0.0140 0.0112 0.0135 301,000 +0.00(+21.62%)
Nov 22, 2017 0.0120 0.0130 0.0110 0.0111 1,097,962 -0.00(-14.62%)
Nov 21, 2017 0.0130 0.0130 0.0110 0.0130 49,430 +0.00(+0.00%)
Nov 20, 2017 0.0140 0.0140 0.0101 0.0130 516,400 -0.00(-8.45%)
Nov 17, 2017 0.0090 0.0150 0.0086 0.0142 1,914,628 +0.01(+57.78%)
Nov 16, 2017 0.0087 0.0090 0.0085 0.0090 192,036 +0.00(+2.27%)
Nov 15, 2017 0.0084 0.0090 0.0076 0.0088 488,400 +0.00(+3.53%)
Nov 14, 2017 0.0070 0.0085 0.0070 0.0085 599,232 -0.00(-5.56%)
Nov 13, 2017 0.0080 0.0090 0.0070 0.0090 386,481 +0.00(+12.50%)
Nov 10, 2017 0.0077 0.0085 0.0073 0.0080 288,900 -0.00(-5.88%)
Nov 09, 2017 0.0071 0.0090 0.0071 0.0085 272,216 -0.00(-5.56%)
Nov 08, 2017 0.0079 0.0090 0.0068 0.0090 725,183 +0.00(+14.21%)
Nov 07, 2017 0.0069 0.0089 0.0065 0.0079 283,821 -0.00(-1.50%)
Nov 06, 2017 0.0099 0.0099 0.0080 0.0080 483,185 -0.00(-13.89%)
Nov 03, 2017 0.0062 0.0093 0.0055 0.0093 1,082,305 +0.00(+34.64%)
Nov 02, 2017 0.0079 0.0079 0.0061 0.0069 144,400 -0.00(-13.75%)
Nov 01, 2017 0.0063 0.0080 0.0063 0.0080 38,000 -0.00(-2.44%)
Oct 31, 2017 0.0061 0.0082 0.0061 0.0082 229,514 +0.00(+5.13%)
Oct 30, 2017 0.0066 0.0081 0.0062 0.0078 286,556 -0.00(-4.88%)
Oct 27, 2017 0.0072 0.0082 0.0062 0.0082 62,099 +0.00(+0.00%)
Oct 26, 2017 0.0072 0.0082 0.0072 0.0082 91,002 +0.00(+13.89%)
Oct 25, 2017 0.0080 0.0084 0.0072 0.0072 281,714 -0.00(-10.00%)
Oct 24, 2017 0.0084 0.0084 0.0072 0.0080 281,500 -0.00(-5.88%)
Oct 23, 2017 0.0072 0.0087 0.0072 0.0085 37,802 -0.00(-9.57%)
Oct 20, 2017 0.0080 0.0099 0.0071 0.0094 70,500 +0.00(+17.50%)
Oct 19, 2017 0.0068 0.0080 0.0068 0.0080 38,800 -0.00(-5.88%)
Oct 18, 2017 0.0075 0.0085 0.0072 0.0085 381,970 +0.00(+0.00%)
Oct 17, 2017 0.0098 0.0098 0.0070 0.0085 191,200 -0.00(-14.14%)
Oct 16, 2017 0.0100 0.0100 0.0072 0.0099 203,000 -0.00(-1.00%)
Oct 13, 2017 0.0100 0.0100 0.0070 0.0100 120,092 -0.00(-7.06%)
Oct 12, 2017 0.0080 0.0108 0.0066 0.0108 162,800 +0.00(+14.47%)
Oct 11, 2017 0.0063 0.0110 0.0060 0.0094 345,901 +0.00(+18.99%)
Oct 10, 2017 0.0093 0.0093 0.0066 0.0079 809,952 +0.00(+5.33%)
Oct 09, 2017 0.0092 0.0093 0.0075 0.0075 101,804 -0.00(-6.25%)
Oct 06, 2017 0.0076 0.0093 0.0075 0.0080 571,500 -0.00(-20.00%)
Oct 05, 2017 0.0089 0.0100 0.0076 0.0100 1,119,686 +0.00(+11.11%)
Oct 04, 2017 0.0096 0.0096 0.0090 0.0090 96,070 -0.00(-1.10%)
Oct 03, 2017 0.0101 0.0101 0.0091 0.0091 168,859 +0.00(+0.00%)
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.