Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Can B Corp (OP: CANB )

0.0506 -0.0044 (-8.00%)
Streaming Delayed Price Updated: 3:43 PM EST, Nov 22, 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 (%)
Nov 22, 2024 0.0550 0.0579 0.0484 0.0506 313,345 -0.00(-8.00%)
Nov 21, 2024 0.0550 0.0550 0.0472 0.0550 525,142 +0.01(+15.55%)
Nov 20, 2024 0.0400 0.0515 0.0400 0.0476 244,226 +0.01(+26.60%)
Nov 19, 2024 0.0374 0.0418 0.0369 0.0376 91,398 +0.00(+1.62%)
Nov 18, 2024 0.0322 0.0370 0.0320 0.0370 43,334 +0.01(+23.33%)
Nov 15, 2024 0.0280 0.0301 0.0270 0.0300 536,075 +0.00(+11.11%)
Nov 14, 2024 0.0210 0.0280 0.0200 0.0270 627,219 +0.01(+28.57%)
Nov 13, 2024 0.0210 0.0220 0.0200 0.0210 254,067 -0.00(-0.47%)
Nov 12, 2024 0.0230 0.0265 0.0201 0.0211 302,713 -0.00(-18.22%)
Nov 11, 2024 0.0250 0.0288 0.0250 0.0258 169,403 +0.00(+3.20%)
Nov 08, 2024 0.0255 0.0260 0.0231 0.0250 211,916 -0.00(-4.94%)
Nov 07, 2024 0.0263 0.0270 0.0263 0.0263 99,633 +0.00(+5.20%)
Nov 06, 2024 0.0285 0.0300 0.0240 0.0250 281,309 -0.00(-7.06%)
Nov 05, 2024 0.0330 0.0330 0.0258 0.0269 173,752 -0.00(-10.33%)
Nov 04, 2024 0.0354 0.0400 0.0251 0.0300 364,665 -0.01(-14.29%)
Nov 01, 2024 0.0385 0.0385 0.0332 0.0350 332,991 -0.00(-4.63%)
Oct 31, 2024 0.0380 0.0390 0.0345 0.0367 495,519 -0.00(-3.42%)
Oct 30, 2024 0.0310 0.0400 0.0310 0.0380 883,218 +0.01(+18.75%)
Oct 29, 2024 0.0350 0.0357 0.0300 0.0320 374,046 -0.00(-5.88%)
Oct 28, 2024 0.0350 0.0350 0.0300 0.0340 417,034 -0.00(-0.87%)
Oct 25, 2024 0.0330 0.0350 0.0320 0.0343 396,609 +0.00(+4.57%)
Oct 24, 2024 0.0420 0.0420 0.0300 0.0328 403,061 -0.01(-18.00%)
Oct 23, 2024 0.0486 0.0540 0.0400 0.0400 178,241 -0.01(-25.93%)
Oct 22, 2024 0.0340 0.0589 0.0320 0.0540 762,771 +0.02(+63.64%)
Oct 21, 2024 0.0268 0.0330 0.0268 0.0330 269,616 +0.01(+26.92%)
Oct 18, 2024 0.0260 0.0260 0.0251 0.0260 25,523 +0.00(+7.88%)
Oct 17, 2024 0.0225 0.0275 0.0225 0.0241 342,939 +0.00(+10.55%)
Oct 16, 2024 0.0229 0.0229 0.0218 0.0218 7,000 +0.00(+2.35%)
Oct 15, 2024 0.0213 0.0213 0.0213 0.0213 1,500 +0.00(+9.23%)
Oct 14, 2024 0.0210 0.0272 0.0195 0.0195 402,407 -0.01(-22.00%)
Oct 11, 2024 0.0242 0.0272 0.0242 0.0250 335,741 +0.00(+0.00%)
Oct 10, 2024 0.0230 0.0265 0.0190 0.0250 95,182 -0.00(-1.19%)
Oct 09, 2024 0.0275 0.0275 0.0236 0.0253 92,175 -0.00(-8.00%)
Oct 08, 2024 0.0200 0.0275 0.0200 0.0275 256,436 +0.01(+44.74%)
Oct 07, 2024 0.0186 0.0191 0.0181 0.0190 173,163 +0.00(+4.97%)
Oct 04, 2024 0.0154 0.0193 0.0153 0.0181 322,323 +0.01(+44.80%)
Oct 03, 2024 0.0125 0.0125 0.0125 0.0125 45,000 -0.00(-0.79%)
Oct 02, 2024 0.0127 0.0130 0.0126 0.0126 25,334 -0.00(-3.08%)
Oct 01, 2024 0.0128 0.0130 0.0126 0.0130 51,503 +0.00(+3.17%)
Sep 30, 2024 0.0100 0.0139 0.0080 0.0126 168,081 +0.00(+63.64%)
Sep 26, 2024 0.0077 4 -0.00(-23.00%)
Sep 25, 2024 0.0124 0.0125 0.0088 0.0100 247,871 +0.00(+33.33%)
Sep 24, 2024 0.0081 0.0085 0.0075 0.0075 115,003 +0.00(+1.35%)
Sep 23, 2024 0.0075 0.0075 0.0058 0.0074 147,208 +0.00(+131.25%)
Sep 20, 2024 0.0080 0.0080 0.0031 0.0032 1,764,050 -0.00(-54.29%)
Sep 19, 2024 0.0099 0.0099 0.0069 0.0070 283,577 -0.00(-13.58%)
Sep 18, 2024 0.0093 0.0093 0.0081 0.0081 87,854 -0.00(-16.49%)
Sep 17, 2024 0.0100 0.0132 0.0097 0.0097 17,300 -0.00(-3.00%)
Sep 16, 2024 0.0100 0.0100 0.0100 0.0100 2,035 -0.00(-2.91%)
Sep 13, 2024 0.0100 0.0114 0.0098 0.0103 280,483 +0.00(+3.00%)
Sep 12, 2024 0.0100 0.0100 0.0100 0.0100 100,039 +0.00(+1.01%)
Sep 11, 2024 0.0100 0.0124 0.0099 0.0099 67,017 +0.00(+0.00%)
Sep 10, 2024 0.0101 0.0101 0.0099 0.0099 103,000 -0.00(-1.00%)
Sep 09, 2024 0.0100 0.0100 0.0100 0.0100 100,005 +0.00(+11.11%)
Sep 06, 2024 0.0150 0.0150 0.0089 0.0090 58,866 +0.00(+15.38%)
Sep 05, 2024 0.0100 0.0110 0.0078 0.0078 25,600 -0.01(-49.68%)
Sep 04, 2024 0.0099 0.0155 0.0099 0.0155 174,362 +0.00(+32.48%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.