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 )

0.0230 -0.0011 (-4.56%)
Streaming Delayed Price Updated: 2:42 PM EDT, May 17, 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 (%)
Jun 29, 2018 0.0239 0.0240 0.0211 0.0215 1,366,022 -0.00(-9.66%)
Jun 28, 2018 0.0270 0.0270 0.0221 0.0238 463,017 -0.00(-8.46%)
Jun 27, 2018 0.0300 0.0360 0.0210 0.0260 932,103 -0.00(-15.86%)
Jun 26, 2018 0.0320 0.0320 0.0281 0.0309 949,218 -0.00(-3.13%)
Jun 25, 2018 0.0390 0.0390 0.0293 0.0319 653,629 -0.00(-3.33%)
Jun 22, 2018 0.0303 0.0340 0.0295 0.0330 749,680 +0.00(+10.00%)
Jun 21, 2018 0.0300 0.0310 0.0262 0.0300 1,912,101 +0.00(+12.78%)
Jun 20, 2018 0.0290 0.0301 0.0261 0.0266 1,670,226 -0.00(-3.62%)
Jun 19, 2018 0.0270 0.0290 0.0251 0.0276 729,887 +0.00(+10.40%)
Jun 18, 2018 0.0240 0.0270 0.0240 0.0250 519,124 +0.00(+4.17%)
Jun 15, 2018 0.0275 0.0231 0.0240 298,428 +0.00(+0.00%)
Jun 14, 2018 0.0230 0.0280 0.0220 0.0240 458,708 +0.00(+0.42%)
Jun 13, 2018 0.0290 0.0290 0.0216 0.0239 622,479 -0.00(-6.64%)
Jun 12, 2018 0.0200 0.0292 0.0200 0.0256 156,492 -0.00(-8.57%)
Jun 11, 2018 0.0280 0.0289 0.0260 0.0280 391,968 +0.00(+7.69%)
Jun 08, 2018 0.0272 0.0285 0.0250 0.0260 702,700 +0.00(+1.56%)
Jun 07, 2018 0.0280 0.0300 0.0252 0.0256 349,896 -0.00(-1.54%)
Jun 06, 2018 0.0240 0.0279 0.0220 0.0260 763,164 +0.00(+8.33%)
Jun 05, 2018 0.0240 0.0240 0.0200 0.0240 191,299 +0.00(+4.35%)
Jun 04, 2018 0.0238 0.0250 0.0200 0.0230 343,650 -0.00(-3.77%)
Jun 01, 2018 0.0200 0.0250 0.0190 0.0239 513,795 +0.01(+29.89%)
May 31, 2018 0.0200 0.0200 0.0184 0.0184 2,420 -0.00(-0.54%)
May 30, 2018 0.0220 0.0220 0.0171 0.0185 255,120 -0.00(-7.50%)
May 29, 2018 0.0173 0.0202 0.0173 0.0200 72,364 +0.00(+11.11%)
May 25, 2018 0.0180 0.0180 0.0180 0 +0.00(+16.13%)
May 24, 2018 0.0152 0.0179 0.0150 0.0155 104,676 +0.00(+5.08%)
May 23, 2018 0.0160 0.0179 0.0147 0.0147 126,757 -0.00(-18.06%)
May 22, 2018 0.0178 0.0180 0.0164 0.0180 340,411 +0.00(+7.14%)
May 21, 2018 0.0169 0.0169 0.0163 0.0168 230,950 -0.00(-0.59%)
May 18, 2018 0.0160 0.0169 0.0160 0.0169 117,000 +0.00(+5.62%)
May 17, 2018 0.0187 0.0187 0.0160 0.0160 180,115 -0.00(-5.33%)
May 16, 2018 0.0200 0.0200 0.0155 0.0169 134,802 +0.00(+0.00%)
May 15, 2018 0.0167 0.0180 0.0146 0.0169 631,780 +0.00(+12.67%)
May 14, 2018 0.0170 0.0170 0.0150 0.0150 29,838 -0.00(-3.23%)
May 11, 2018 0.0149 0.0165 0.0140 0.0155 496,388 +0.00(+10.71%)
May 10, 2018 0.0145 0.0147 0.0140 0.0140 167,456 -0.00(-3.45%)
May 09, 2018 0.0140 0.0147 0.0134 0.0145 726,313 +0.00(+15.08%)
May 08, 2018 0.0174 0.0174 0.0125 0.0126 251,116 -0.00(-13.10%)
May 07, 2018 0.0148 0.0148 0.0130 0.0145 239,410 +0.00(+3.57%)
May 04, 2018 0.0161 0.0161 0.0140 0.0140 205,755 -0.00(-3.78%)
May 03, 2018 0.0151 0.0162 0.0146 0.0146 479,715 -0.00(-13.39%)
May 02, 2018 0.0195 0.0199 0.0154 0.0168 364,401 -0.00(-2.33%)
May 01, 2018 0.0198 0.0198 0.0169 0.0172 239,470 -0.00(-13.13%)
Apr 30, 2018 0.0200 0.0200 0.0167 0.0198 212,609 +0.00(+17.86%)
Apr 27, 2018 0.0160 0.0200 0.0152 0.0168 346,390 +0.00(+15.07%)
Apr 26, 2018 0.0150 0.0170 0.0139 0.0146 754,966 -0.00(-2.67%)
Apr 25, 2018 0.0170 0.0179 0.0150 0.0150 597,711 -0.00(-16.20%)
Apr 24, 2018 0.0190 0.0220 0.0170 0.0179 945,115 -0.00(-0.56%)
Apr 23, 2018 0.0275 0.0275 0.0180 0.0180 369,331 +0.00(+2.86%)
Apr 20, 2018 0.0163 0.0199 0.0159 0.0175 4,089,799 +0.00(+9.38%)
Apr 19, 2018 0.0170 0.0180 0.0138 0.0160 1,492,830 -0.00(-10.11%)
Apr 18, 2018 0.0192 0.0195 0.0178 0.0178 625,972 -0.00(-7.53%)
Apr 17, 2018 0.0193 0.0200 0.0188 0.0192 228,686 -0.00(-3.75%)
Apr 16, 2018 0.0274 0.0274 0.0182 0.0200 1,400,600 -0.00(-0.99%)
Apr 13, 2018 0.0220 0.0220 0.0200 0.0202 1,929,796 +0.00(+0.50%)
Apr 12, 2018 0.0250 0.0250 0.0200 0.0201 961,723 -0.00(-9.05%)
Apr 11, 2018 0.0279 0.0279 0.0221 0.0221 223,694 -0.01(-20.79%)
Apr 10, 2018 0.0250 0.0279 0.0221 0.0279 267,433 +0.00(+16.74%)
Apr 09, 2018 0.0279 0.0279 0.0220 0.0239 370,288 -0.00(-14.34%)
Apr 06, 2018 0.0280 0.0290 0.0241 0.0279 277,970 +0.00(+13.88%)
Apr 05, 2018 0.0260 0.0260 0.0231 0.0245 73,748 -0.00(-5.77%)
Apr 04, 2018 0.0278 0.0278 0.0240 0.0260 154,170 -0.00(-4.06%)
Apr 03, 2018 0.0278 0.0278 0.0240 0.0271 219,174 +0.00(+19.91%)
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.