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 (%)
Jan 29, 2021 0.6000 0.6000 0.5200 0.5750 12,400 -0.03(-4.17%)
Jan 28, 2021 0.5200 0.6399 0.5200 0.6000 11,154 -0.04(-6.21%)
Jan 27, 2021 0.6400 0.7299 0.4200 0.6397 72,870 -0.01(-1.20%)
Jan 26, 2021 0.6750 0.6750 0.5801 0.6475 26,043 +0.01(+1.17%)
Jan 25, 2021 0.6750 0.7000 0.5000 0.6400 109,324 -0.03(-4.48%)
Jan 22, 2021 0.7000 0.7500 0.6300 0.6700 58,700 -0.02(-2.90%)
Jan 21, 2021 0.6900 0.7000 0.5500 0.6900 62,089 +0.01(+1.47%)
Jan 20, 2021 0.7000 0.8000 0.6100 0.6800 50,354 -0.03(-4.23%)
Jan 19, 2021 0.7315 0.7700 0.6600 0.7100 58,886 -0.05(-6.58%)
Jan 15, 2021 0.7200 0.8000 0.6800 0.7600 64,300 +0.10(+15.15%)
Jan 14, 2021 0.6600 0.7300 0.6000 0.6600 79,234 -0.03(-4.35%)
Jan 13, 2021 0.6800 0.7100 0.6400 0.6900 81,818 -0.01(-1.43%)
Jan 12, 2021 0.8200 0.8200 0.6800 0.7000 49,861 -0.08(-10.26%)
Jan 11, 2021 0.7700 0.8000 0.6950 0.7800 64,519 +0.00(+0.26%)
Jan 08, 2021 0.7300 0.8250 0.7100 0.7780 111,400 +0.05(+6.58%)
Jan 07, 2021 0.7400 0.7400 0.6900 0.7300 67,454 +0.04(+5.80%)
Jan 06, 2021 0.6800 0.7500 0.6700 0.6900 55,570 +0.04(+6.15%)
Jan 05, 2021 0.6600 0.7000 0.6000 0.6500 72,480 +0.00(+0.73%)
Jan 04, 2021 0.6800 0.7400 0.6000 0.6453 79,742 -0.00(-0.72%)
Dec 31, 2020 0.6500 0.6500 0.6500 134,018 +0.09(+17.12%)
Dec 30, 2020 0.4850 0.6700 0.4100 0.5550 134,018 +0.05(+8.82%)
Dec 29, 2020 0.3612 0.5500 0.3612 0.5100 21,809 -0.03(-5.56%)
Dec 28, 2020 0.4000 0.5500 0.4000 0.5400 37,142 +0.13(+31.71%)
Dec 24, 2020 0.4400 0.4799 0.4000 0.4100 10,900 -0.01(-2.38%)
Dec 23, 2020 0.4825 0.4825 0.4200 0.4200 7,689 +0.02(+5.00%)
Dec 22, 2020 0.4450 0.4700 0.4000 0.4000 24,002 -0.04(-9.11%)
Dec 21, 2020 0.4800 0.5000 0.4200 0.4401 17,708 -0.03(-6.36%)
Dec 18, 2020 0.5000 0.5039 0.4350 0.4700 57,100 +0.00(+0.00%)
Dec 17, 2020 0.4490 0.4950 0.4490 0.4700 36,573 +0.02(+4.56%)
Dec 16, 2020 0.4100 0.4900 0.4050 0.4495 17,605 -0.01(-1.21%)
Dec 15, 2020 0.5250 0.5500 0.4000 0.4550 25,768 -0.05(-10.78%)
Dec 14, 2020 0.5299 0.5588 0.5000 0.5100 36,600 -0.02(-3.77%)
Dec 11, 2020 0.4300 0.5500 0.3801 0.5300 275,700 +0.11(+25.59%)
Dec 10, 2020 0.3912 0.4495 0.3912 0.4220 11,466 -0.03(-6.12%)
Dec 09, 2020 0.4400 0.4600 0.4000 0.4495 9,893 +0.04(+9.63%)
Dec 08, 2020 0.4400 0.4400 0.4100 0.4100 5,217 -0.04(-8.07%)
Dec 07, 2020 0.4600 0.4600 0.4000 0.4460 36,414 -0.01(-3.04%)
Dec 04, 2020 0.4500 0.4700 0.3810 0.4600 52,900 +0.09(+24.32%)
Dec 03, 2020 0.5000 0.5000 0.3700 0.3700 27,457 -0.08(-18.66%)
Dec 02, 2020 0.4000 0.5000 0.4000 0.4549 125,182 +0.05(+13.72%)
Dec 01, 2020 0.3981 0.4500 0.3980 0.4000 56,966 -0.05(-11.11%)
Nov 30, 2020 0.4450 0.4500 0.3850 0.4500 71,659 +0.00(+0.67%)
Nov 27, 2020 0.4350 0.4500 0.4200 0.4470 4,100 +0.02(+3.95%)
Nov 25, 2020 0.4300 0.4500 0.4210 0.4300 29,800 +0.00(+0.00%)
Nov 24, 2020 0.5000 0.5000 0.4300 0.4300 24,151 -0.06(-11.79%)
Nov 23, 2020 0.4600 0.5000 0.4000 0.4875 145,222 -0.01(-2.50%)
Nov 20, 2020 0.6000 0.6000 0.4600 0.5000 23,000 +0.00(+0.00%)
Nov 19, 2020 0.5100 0.5500 0.4500 0.5000 23,532 +0.00(+0.00%)
Nov 18, 2020 0.5500 0.5500 0.4500 0.5000 23,898 -0.03(-5.66%)
Nov 17, 2020 0.5303 0.5303 0.4000 0.5300 68,534 -0.01(-1.94%)
Nov 16, 2020 0.6700 0.6700 0.5405 0.5405 9,420 -0.13(-19.33%)
Nov 13, 2020 0.5200 0.6700 0.5200 0.6700 24,200 +0.04(+6.35%)
Nov 12, 2020 0.6500 0.7000 0.6000 0.6300 47,352 +0.00(+0.00%)
Nov 11, 2020 0.6000 0.6400 0.5000 0.6300 31,982 +0.10(+18.87%)
Nov 10, 2020 0.5605 0.6200 0.4850 0.5300 55,676 -0.05(-8.62%)
Nov 09, 2020 0.5100 0.6875 0.4460 0.5800 45,824 +0.08(+16.00%)
Nov 06, 2020 0.5500 0.5500 0.3700 0.5000 44,400 +0.11(+28.21%)
Nov 05, 2020 0.3700 0.4000 0.3540 0.3900 117,526 +0.04(+10.17%)
Nov 04, 2020 0.3900 0.3900 0.3540 0.3540 7,590 -0.02(-4.32%)
Nov 03, 2020 0.4000 0.4000 0.3700 0.3700 6,470 -0.01(-1.33%)
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.