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 31, 2023 0.0425 0.0450 0.0350 0.0350 79,357 -0.00(-12.50%)
Oct 30, 2023 0.0425 0.0450 0.0400 0.0400 14,534 -0.00(-2.44%)
Oct 27, 2023 0.0425 0.0470 0.0400 0.0410 34,300 +0.00(+2.50%)
Oct 26, 2023 0.0470 0.0480 0.0300 0.0400 48,000 -0.00(-11.11%)
Oct 25, 2023 0.0500 0.0500 0.0349 0.0450 87,587 -0.00(-4.26%)
Oct 24, 2023 0.0500 0.0500 0.0400 0.0470 47,583 -0.00(-5.81%)
Oct 23, 2023 0.0521 0.0598 0.0499 0.0499 33,172 -0.01(-16.69%)
Oct 20, 2023 0.0628 0.0628 0.0510 0.0599 54,500 -0.01(-14.43%)
Oct 19, 2023 0.0525 0.0700 0.0525 0.0700 26,503 -0.00(-2.51%)
Oct 18, 2023 0.0626 0.0840 0.0520 0.0718 126,331 +0.02(+35.47%)
Oct 17, 2023 0.0840 0.0840 0.0530 0.0530 30,039 +0.00(+1.92%)
Oct 16, 2023 0.0520 0.0520 0.0520 0.0520 5,008 -0.00(-7.47%)
Oct 11, 2023 0.0562 37 -0.01(-19.71%)
Oct 10, 2023 0.0700 0.0900 0.0700 0.0700 38,671 -0.00(-0.71%)
Oct 09, 2023 0.0705 0.0705 0.0705 0.0705 10,025 +0.00(+0.00%)
Oct 06, 2023 0.0745 0.0850 0.0700 0.0705 130,734 +0.01(+15.57%)
Oct 05, 2023 0.0550 0.0745 0.0550 0.0610 71,301 +0.01(+10.91%)
Oct 04, 2023 0.0459 0.0550 0.0420 0.0550 187,574 +0.01(+29.41%)
Oct 03, 2023 0.0500 0.0600 0.0380 0.0425 273,059 -0.01(-15.00%)
Oct 02, 2023 0.0685 0.0700 0.0500 0.0500 233,911 -0.02(-31.60%)
Sep 29, 2023 0.0800 0.0800 0.0685 0.0731 100,964 -0.01(-8.63%)
Sep 28, 2023 0.0840 0.0840 0.0783 0.0800 51,100 +0.00(+0.00%)
Sep 27, 2023 0.0808 0.0850 0.0783 0.0800 87,196 +0.00(+0.00%)
Sep 26, 2023 0.0850 0.0900 0.0800 0.0800 65,552 -0.01(-10.11%)
Sep 25, 2023 0.0850 0.0900 0.0853 0.0890 167,375 +0.00(+4.71%)
Sep 22, 2023 0.0865 0.0913 0.0788 0.0850 332,712 +0.00(+3.66%)
Sep 21, 2023 0.1360 0.1400 0.0820 0.0820 322,995 -0.06(-42.66%)
Sep 20, 2023 0.1600 0.1600 0.1430 0.1430 95,816 -0.01(-4.60%)
Sep 19, 2023 0.1800 0.1800 0.1420 0.1499 27,400 -0.00(-0.13%)
Sep 18, 2023 0.2100 0.2100 0.1501 0.1501 99,511 -0.03(-16.61%)
Sep 15, 2023 0.1800 0.2000 0.1800 0.1800 79,932 -0.02(-10.00%)
Sep 14, 2023 0.1900 0.2000 0.1900 0.2000 4,726 +0.00(+0.00%)
Sep 13, 2023 0.1800 0.2200 0.1650 0.2000 230,678 +0.01(+5.26%)
Sep 12, 2023 0.0890 0.2325 0.0800 0.1900 448,594 +0.11(+123.79%)
Sep 11, 2023 0.1000 0.1000 0.0800 0.0849 240,044 -0.02(-15.10%)
Sep 08, 2023 0.1100 0.1250 0.0975 0.1000 209,618 -0.01(-13.04%)
Sep 07, 2023 0.1150 0.1150 0.0935 0.1150 430,255 +0.00(+1.77%)
Sep 06, 2023 0.1100 0.1200 0.1100 0.1130 407,126 +0.00(+3.67%)
Sep 05, 2023 0.1400 0.1400 0.1090 0.1090 169,487 -0.01(-9.17%)
Sep 01, 2023 0.1110 0.1200 0.1100 0.1200 40,700 +0.01(+8.11%)
Aug 31, 2023 0.1300 0.1300 0.1100 0.1110 28,122 -0.02(-17.78%)
Aug 30, 2023 0.1200 0.1490 0.1200 0.1350 129,772 +0.03(+22.73%)
Aug 29, 2023 0.1235 0.1319 0.1100 0.1100 76,400 -0.01(-8.33%)
Aug 28, 2023 0.1100 0.1495 0.1100 0.1200 144,801 -0.03(-18.86%)
Aug 25, 2023 0.1200 0.1599 0.1100 0.1479 323,420 +0.03(+23.25%)
Aug 24, 2023 0.1250 0.1250 0.1120 0.1200 44,007 -0.01(-4.00%)
Aug 23, 2023 0.1055 0.1250 0.1050 0.1250 141,985 +0.01(+13.64%)
Aug 22, 2023 0.1300 0.1300 0.1100 0.1100 25,200 -0.02(-15.38%)
Aug 21, 2023 0.1300 0.1300 0.1203 0.1300 3,150 +0.00(+0.00%)
Aug 18, 2023 0.1200 0.1300 0.1200 0.1300 36,315 +0.02(+18.07%)
Aug 17, 2023 0.1156 0.1156 0.1101 0.1101 26,771 -0.02(-15.31%)
Aug 16, 2023 0.1400 0.1400 0.1213 0.1300 74,518 +0.00(+0.00%)
Aug 15, 2023 0.1400 0.1650 0.1135 0.1300 426,399 -0.01(-7.14%)
Aug 14, 2023 0.0976 0.1524 0.0976 0.1400 199,611 +0.03(+27.27%)
Aug 11, 2023 0.1250 0.1250 0.1075 0.1100 38,836 +0.01(+10.00%)
Aug 10, 2023 0.1000 0.1050 0.0850 0.1000 64,778 +0.00(+2.56%)
Aug 09, 2023 0.0825 0.1100 0.0825 0.0975 19,381 -0.00(-2.50%)
Aug 08, 2023 0.1000 0.1000 0.0905 0.1000 22,026 +0.00(+0.91%)
Aug 07, 2023 0.1200 0.1200 0.0810 0.0991 16,436 -0.02(-17.42%)
Aug 04, 2023 0.1200 0.1200 0.1150 0.1200 5,871 +0.00(+0.00%)
Aug 03, 2023 0.1300 0.1300 0.1100 0.1200 43,230 +0.00(+0.00%)
Aug 02, 2023 0.1300 0.1300 0.1200 0.1200 10,914 +0.02(+20.00%)
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.