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, 2020 0.5200 0.5800 0.4560 0.5800 3,939 +0.06(+11.54%)
Sep 29, 2020 0.4400 0.5200 0.4400 0.5200 15,747 +0.09(+20.93%)
Sep 28, 2020 0.4300 0.4300 0.4300 0.4300 829 +0.01(+2.38%)
Sep 25, 2020 0.4200 0.4200 0.4200 4 +0.00(+0.00%)
Sep 24, 2020 0.4499 0.4500 0.4200 0.4200 3,191 -0.00(-0.05%)
Sep 23, 2020 0.4500 0.4500 0.4000 0.4202 5,824 -0.03(-6.62%)
Sep 22, 2020 0.4500 0.4500 0.4250 0.4500 2,695 +0.00(+0.00%)
Sep 21, 2020 0.4500 0.4500 0.4500 0.4500 100 -0.02(-3.23%)
Sep 18, 2020 0.4100 0.4650 0.4000 0.4650 7,400 +0.07(+16.25%)
Sep 17, 2020 0.5000 0.5000 0.4000 0.4000 11,870 -0.05(-11.11%)
Sep 16, 2020 0.5075 0.5075 0.4500 0.4500 7,393 -0.02(-5.26%)
Sep 15, 2020 0.5000 0.5200 0.4500 0.4750 10,816 -0.03(-5.00%)
Sep 14, 2020 0.5800 0.5800 0.4500 0.5000 10,270 -0.02(-2.91%)
Sep 11, 2020 0.5500 0.5500 0.4500 0.5150 4,200 +0.04(+7.29%)
Sep 10, 2020 0.4900 0.4900 0.4800 0.4800 1,962 -0.02(-4.00%)
Sep 09, 2020 0.5250 0.5250 0.4103 0.5000 20,266 +0.00(+0.00%)
Sep 08, 2020 0.5600 0.5600 0.4852 0.5000 18,536 +0.00(+0.00%)
Sep 04, 2020 0.6500 0.6500 0.4100 0.5000 80,300 -0.15(-23.08%)
Sep 03, 2020 0.5900 0.6500 0.5900 0.6500 808 -0.02(-2.77%)
Sep 02, 2020 0.7000 0.7000 0.6100 0.6685 1,070 -0.03(-4.50%)
Sep 01, 2020 0.6300 0.7000 0.5950 0.7000 10,735 +0.08(+12.90%)
Aug 31, 2020 0.5810 0.7000 0.5500 0.6200 25,612 +0.01(+2.34%)
Aug 28, 2020 0.5450 0.6120 0.5450 0.6058 4,000 +0.06(+10.15%)
Aug 27, 2020 0.6500 0.6500 0.5500 0.5500 23,583 -0.07(-12.00%)
Aug 26, 2020 0.6235 0.6400 0.6000 0.6250 9,594 +0.02(+2.46%)
Aug 25, 2020 0.6450 0.6450 0.6100 0.6100 21,484 -0.05(-7.58%)
Aug 24, 2020 0.7400 0.7400 0.6000 0.6600 43,632 -0.08(-10.81%)
Aug 21, 2020 0.8000 0.8000 0.7100 0.7400 27,300 -0.08(-9.76%)
Aug 20, 2020 1.040 1.040 0.7800 0.8200 46,175 -0.19(-18.81%)
Aug 19, 2020 0.9000 1.150 0.8500 1.010 42,798 +0.16(+18.82%)
Aug 18, 2020 0.7700 0.9000 0.7700 0.8500 23,611 +0.11(+14.86%)
Aug 17, 2020 0.8200 0.8200 0.7400 0.7400 39,235 -0.07(-8.64%)
Aug 14, 2020 0.7500 0.8100 0.7300 0.8100 13,100 +0.06(+8.00%)
Aug 13, 2020 0.7500 0.8000 0.7200 0.7500 21,153 +0.01(+1.01%)
Aug 12, 2020 0.8200 0.8200 0.7200 0.7425 10,262 -0.08(-9.45%)
Aug 11, 2020 0.6250 0.8200 0.6250 0.8200 36,858 +0.07(+9.33%)
Aug 10, 2020 0.8300 0.8500 0.7000 0.7500 35,900 +0.00(+0.00%)
Aug 07, 2020 0.7750 0.8000 0.7500 0.7500 8,000 -0.01(-1.32%)
Aug 06, 2020 0.7500 0.7750 0.7500 0.7600 1,862 +0.00(+0.00%)
Aug 05, 2020 0.7500 0.7750 0.7500 0.7600 13,839 -0.09(-10.59%)
Aug 04, 2020 0.2500 0.8500 0.2500 0.8500 3,099 +0.05(+6.25%)
Aug 03, 2020 0.9250 0.9250 0.8000 0.8000 13,722 -0.10(-11.11%)
Jul 31, 2020 0.9000 0.9000 0.9000 0.9000 2,600 -0.01(-1.10%)
Jul 30, 2020 0.9000 0.9500 0.9000 0.9100 1,890 -0.04(-4.21%)
Jul 29, 2020 0.9500 0.9500 0.9000 0.9500 2,242 -0.01(-1.04%)
Jul 28, 2020 1.080 1.080 0.9100 0.9600 6,560 -0.12(-11.11%)
Jul 27, 2020 1.000 1.080 0.9100 1.080 2,210 +0.08(+8.00%)
Jul 24, 2020 0.9450 1.000 0.9450 1.000 2,000 +0.07(+7.53%)
Jul 23, 2020 0.9800 0.9800 0.8900 0.9300 6,515 -0.05(-5.10%)
Jul 22, 2020 1.050 1.050 0.9500 0.9800 12,035 -0.03(-2.97%)
Jul 21, 2020 1.040 1.130 0.9500 1.010 29,063 -0.07(-6.48%)
Jul 20, 2020 1.150 1.200 1.040 1.080 49,103 -0.07(-6.09%)
Jul 17, 2020 1.140 1.160 1.120 1.150 12,900 -0.01(-0.86%)
Jul 16, 2020 1.130 1.180 1.130 1.160 8,652 +0.04(+3.57%)
Jul 15, 2020 1.240 1.240 1.120 1.120 12,771 -0.06(-5.08%)
Jul 14, 2020 1.260 1.260 1.180 1.180 3,565 -0.07(-5.60%)
Jul 13, 2020 1.290 1.290 1.250 1.250 11,631 +0.00(+0.00%)
Jul 10, 2020 1.340 1.340 1.210 1.250 31,500 -0.10(-7.41%)
Jul 09, 2020 1.270 1.480 1.270 1.350 13,305 -0.15(-10.00%)
Jul 08, 2020 1.260 1.500 1.250 1.500 21,919 +0.18(+13.21%)
Jul 07, 2020 1.350 1.500 1.240 1.325 16,111 -0.18(-11.67%)
Jul 06, 2020 1.200 1.800 1.200 1.500 26,858 -0.20(-11.76%)
Jul 02, 2020 1.850 1.880 1.055 1.700 54,500 -0.10(-5.56%)
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.