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 28, 2019 0.0400 0.0449 0.0385 0.0390 858,800 -0.00(-2.50%)
Jun 27, 2019 0.0390 0.0408 0.0381 0.0400 426,573 -0.00(-0.25%)
Jun 26, 2019 0.0409 0.0450 0.0380 0.0401 687,808 +0.00(+0.75%)
Jun 25, 2019 0.0414 0.0414 0.0380 0.0398 458,395 -0.00(-3.86%)
Jun 24, 2019 0.0425 0.0425 0.0390 0.0414 526,027 +0.00(+6.15%)
Jun 21, 2019 0.0465 0.0465 0.0390 0.0390 942,700 -0.00(-11.16%)
Jun 20, 2019 0.0480 0.0490 0.0390 0.0439 1,211,353 -0.00(-4.57%)
Jun 19, 2019 0.0477 0.0494 0.0431 0.0460 653,342 -0.00(-3.56%)
Jun 18, 2019 0.0500 0.0500 0.0450 0.0477 1,012,831 -0.00(-2.05%)
Jun 17, 2019 0.0500 0.0508 0.0475 0.0487 2,021,398 +0.00(+4.06%)
Jun 14, 2019 0.0461 0.0478 0.0440 0.0468 2,372,200 +0.00(+2.18%)
Jun 13, 2019 0.0433 0.0500 0.0433 0.0458 618,105 +0.00(+1.78%)
Jun 12, 2019 0.0430 0.0470 0.0380 0.0450 2,085,168 +0.00(+7.66%)
Jun 11, 2019 0.0400 0.0430 0.0390 0.0418 472,279 +0.00(+10.00%)
Jun 10, 2019 0.0410 0.0455 0.0380 0.0380 2,843,580 -0.00(-9.31%)
Jun 07, 2019 0.0440 0.0450 0.0380 0.0419 1,560,300 +0.00(+2.20%)
Jun 06, 2019 0.0500 0.0500 0.0380 0.0410 1,025,898 +0.00(+6.49%)
Jun 05, 2019 0.0438 0.0443 0.0376 0.0385 807,045 -0.00(-5.87%)
Jun 04, 2019 0.0357 0.0445 0.0350 0.0409 1,108,701 +0.00(+4.87%)
Jun 03, 2019 0.0385 0.0400 0.0350 0.0390 1,997,823 +0.00(+3.17%)
May 31, 2019 0.0420 0.0420 0.0340 0.0378 1,047,500 -0.00(-5.50%)
May 30, 2019 0.0420 0.0460 0.0371 0.0400 2,332,661 -0.00(-7.41%)
May 29, 2019 0.0436 0.0500 0.0430 0.0432 1,100,141 -0.00(-2.04%)
May 28, 2019 0.0420 0.0520 0.0420 0.0441 2,230,723 +0.00(+0.23%)
May 24, 2019 0.0465 0.0465 0.0420 0.0440 1,110,000 -0.00(-4.35%)
May 23, 2019 0.0545 0.0545 0.0420 0.0460 3,162,941 -0.01(-14.66%)
May 22, 2019 0.0484 0.0550 0.0484 0.0539 1,629,000 +0.00(+7.80%)
May 21, 2019 0.0480 0.0500 0.0410 0.0500 572,056 +0.00(+4.38%)
May 20, 2019 0.0400 0.0489 0.0400 0.0479 711,875 -0.00(-2.04%)
May 17, 2019 0.0489 0.0490 0.0440 0.0489 893,300 +0.00(+0.82%)
May 16, 2019 0.0485 0.0492 0.0430 0.0485 1,125,691 +0.00(+3.19%)
May 15, 2019 0.0441 0.0487 0.0395 0.0470 1,470,635 +0.00(+6.58%)
May 14, 2019 0.0430 0.0480 0.0385 0.0441 2,135,851 +0.00(+5.00%)
May 13, 2019 0.0510 0.0516 0.0375 0.0420 3,668,258 -0.01(-17.65%)
May 10, 2019 0.0478 0.0549 0.0460 0.0510 2,249,200 -0.00(-3.59%)
May 09, 2019 0.0570 0.0570 0.0464 0.0529 2,570,980 -0.00(-3.82%)
May 08, 2019 0.0545 0.0570 0.0510 0.0550 1,772,186 +0.00(+1.48%)
May 07, 2019 0.0560 0.0640 0.0510 0.0542 978,142 -0.00(-4.91%)
May 06, 2019 0.0600 0.0640 0.0560 0.0570 1,694,687 -0.00(-5.00%)
May 03, 2019 0.0582 0.0600 0.0565 0.0600 1,722,200 +0.00(+7.14%)
May 02, 2019 0.0605 0.0605 0.0530 0.0560 1,305,443 -0.00(-3.28%)
May 01, 2019 0.0620 0.0650 0.0510 0.0579 2,429,101 -0.00(-5.85%)
Apr 30, 2019 0.0600 0.0620 0.0556 0.0615 2,452,327 +0.00(+5.13%)
Apr 29, 2019 0.0510 0.0600 0.0510 0.0585 2,213,833 +0.00(+8.33%)
Apr 26, 2019 0.0600 0.0600 0.0511 0.0540 2,873,100 +0.00(+0.00%)
Apr 25, 2019 0.0595 0.0600 0.0525 0.0540 2,135,187 -0.00(-8.47%)
Apr 24, 2019 0.0610 0.0614 0.0550 0.0590 1,466,225 -0.00(-0.84%)
Apr 23, 2019 0.0613 0.0630 0.0500 0.0595 2,562,190 -0.00(-3.25%)
Apr 22, 2019 0.0524 0.0621 0.0490 0.0615 3,821,915 +0.01(+28.12%)
Apr 18, 2019 0.0530 0.0530 0.0460 0.0480 1,723,500 -0.00(-4.00%)
Apr 17, 2019 0.0430 0.0521 0.0380 0.0500 5,967,546 +0.01(+25.00%)
Apr 16, 2019 0.0400 0.0430 0.0366 0.0400 1,598,243 +0.00(+0.00%)
Apr 15, 2019 0.0400 0.0400 0.0340 0.0400 1,189,345 +0.00(+2.56%)
Apr 12, 2019 0.0360 0.0390 0.0360 0.0390 581,900 +0.00(+1.30%)
Apr 11, 2019 0.0350 0.0421 0.0350 0.0385 1,133,539 +0.00(+0.00%)
Apr 10, 2019 0.0377 0.0390 0.0333 0.0385 951,400 -0.00(-0.52%)
Apr 09, 2019 0.0365 0.0399 0.0355 0.0387 1,615,724 +0.00(+1.84%)
Apr 08, 2019 0.0490 0.0490 0.0354 0.0380 1,975,863 +0.00(+2.70%)
Apr 05, 2019 0.0381 0.0400 0.0351 0.0370 3,064,000 -0.00(-5.85%)
Apr 04, 2019 0.0398 0.0400 0.0380 0.0393 1,138,004 -0.00(-1.26%)
Apr 03, 2019 0.0430 0.0430 0.0380 0.0398 966,472 -0.00(-2.93%)
Apr 02, 2019 0.0392 0.0430 0.0330 0.0410 1,754,507 -0.00(-5.96%)
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.