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 (%)
Oct 30, 2020 0.3900 0.4000 0.3500 0.3700 27,500 -0.05(-11.88%)
Oct 29, 2020 0.4400 0.4400 0.4000 0.4199 25,617 -0.00(-0.02%)
Oct 28, 2020 0.4725 0.4725 0.3850 0.4200 76,990 -0.03(-5.62%)
Oct 27, 2020 0.5200 0.5200 0.4200 0.4450 13,318 +0.02(+5.10%)
Oct 26, 2020 0.5100 0.5400 0.4234 0.4234 16,464 -0.07(-13.59%)
Oct 23, 2020 0.4817 0.5200 0.4817 0.4900 2,600 -0.05(-9.26%)
Oct 22, 2020 0.5500 0.5500 0.4500 0.5400 10,316 -0.01(-1.82%)
Oct 21, 2020 0.5000 0.5500 0.5000 0.5500 28,674 +0.05(+10.00%)
Oct 20, 2020 0.4660 0.5000 0.4200 0.5000 11,356 +0.00(+0.00%)
Oct 19, 2020 0.5200 0.5200 0.4780 0.5000 7,876 -0.01(-1.96%)
Oct 16, 2020 0.5350 0.5500 0.5100 0.5100 17,500 -0.02(-3.86%)
Oct 15, 2020 0.5305 0.5305 0.5305 0.5305 689 +0.01(+2.02%)
Oct 14, 2020 0.5500 0.5500 0.5200 0.5200 12,958 +0.01(+1.96%)
Oct 13, 2020 0.5800 0.5800 0.5100 0.5100 7,159 -0.07(-12.07%)
Oct 12, 2020 0.5800 0.5950 0.5500 0.5800 23,799 +0.00(+0.00%)
Oct 09, 2020 0.6200 0.6200 0.5450 0.5800 11,900 +0.00(+0.00%)
Oct 08, 2020 0.4560 0.6600 0.4560 0.5800 12,993 +0.04(+7.41%)
Oct 07, 2020 0.5400 0.5400 0.5400 204 +0.00(+0.00%)
Oct 06, 2020 0.5399 0.5400 0.4980 0.5400 2,098 +0.00(+0.00%)
Oct 05, 2020 0.5030 0.5500 0.4560 0.5400 3,632 +0.05(+9.53%)
Oct 02, 2020 0.4960 0.5030 0.4560 0.4930 1,400 -0.04(-6.98%)
Oct 01, 2020 0.5800 0.5800 0.5300 0.5300 364 -0.05(-8.62%)
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%)
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.