Skip to main content
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 (%)
Nov 30, 2023 0.0790 0.0790 0.0623 0.0701 70,248 +0.00(+7.02%)
Nov 29, 2023 0.0790 0.0790 0.0628 0.0655 59,239 +0.01(+19.09%)
Nov 28, 2023 0.0790 0.0790 0.0489 0.0550 27,964 +0.01(+12.70%)
Nov 27, 2023 0.0790 0.0790 0.0488 0.0488 26,629 -0.02(-24.92%)
Nov 24, 2023 0.0566 0.0650 0.0566 0.0650 11,493 +0.01(+8.33%)
Nov 22, 2023 0.0790 0.0790 0.0540 0.0600 33,632 +0.00(+7.53%)
Nov 21, 2023 0.0600 0.0600 0.0558 0.0558 19,059 -0.03(-31.95%)
Nov 20, 2023 0.0480 0.0850 0.0480 0.0820 72,833 +0.04(+82.22%)
Nov 17, 2023 0.0420 0.0450 0.0420 0.0450 36,819 +0.00(+2.27%)
Nov 16, 2023 0.0440 0.0440 0.0366 0.0440 25,888 +0.00(+10.00%)
Nov 15, 2023 0.0376 0.0450 0.0376 0.0400 27,877 -0.00(-11.11%)
Nov 14, 2023 0.0400 0.0480 0.0391 0.0450 30,489 +0.00(+0.00%)
Nov 13, 2023 0.0350 0.0480 0.0330 0.0450 102,692 +0.01(+33.14%)
Nov 10, 2023 0.0395 0.0395 0.0302 0.0338 259,210 -0.01(-24.89%)
Nov 09, 2023 0.0480 0.0480 0.0300 0.0450 16,868 +0.00(+0.00%)
Nov 08, 2023 0.0399 0.0470 0.0285 0.0450 319,809 +0.00(+12.50%)
Nov 07, 2023 0.0400 0.0400 0.0400 0.0400 22,632 -0.01(-14.89%)
Nov 06, 2023 0.0470 0.0470 0.0386 0.0470 36,733 +0.00(+0.00%)
Nov 03, 2023 0.0435 0.0470 0.0435 0.0470 701 +0.00(+4.44%)
Nov 02, 2023 0.0400 0.0450 0.0302 0.0450 32,261 +0.01(+23.29%)
Nov 01, 2023 0.0400 0.0400 0.0365 0.0365 7,516 +0.00(+4.29%)
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%)
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.