Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Can B Corp (OP: CANB )

0.0285 +0.0015 (+5.56%)
Streaming Delayed Price Updated: 2:23 PM EDT, May 13, 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 (%)
Dec 31, 2019 0.0120 0.0134 0.0110 0.0129 2,547,100 +0.00(+4.03%)
Dec 30, 2019 0.0132 0.0132 0.0110 0.0124 598,547 +0.00(+0.81%)
Dec 27, 2019 0.0125 0.0125 0.0112 0.0123 1,037,100 -0.00(-1.60%)
Dec 26, 2019 0.0112 0.0140 0.0112 0.0125 956,689 +0.00(+8.70%)
Dec 24, 2019 0.0124 0.0124 0.0113 0.0115 640,100 -0.00(-5.74%)
Dec 23, 2019 0.0110 0.0130 0.0110 0.0122 8,329,850 -0.00(-8.96%)
Dec 20, 2019 0.0129 0.0137 0.0120 0.0134 864,200 -0.00(-2.19%)
Dec 19, 2019 0.0100 0.0137 0.0100 0.0137 3,058,106 +0.00(+21.24%)
Dec 18, 2019 0.0100 0.0119 0.0100 0.0113 923,284 -0.00(-11.72%)
Dec 17, 2019 0.0119 0.0140 0.0102 0.0128 4,791,998 +0.00(+9.40%)
Dec 16, 2019 0.0150 0.0152 0.0101 0.0117 7,126,194 -0.00(-21.48%)
Dec 13, 2019 0.0137 0.0152 0.0135 0.0149 3,704,300 +0.00(+8.76%)
Dec 12, 2019 0.0130 0.0137 0.0117 0.0137 1,339,916 +0.00(+1.48%)
Dec 11, 2019 0.0120 0.0150 0.0120 0.0135 2,473,520 -0.00(-3.57%)
Dec 10, 2019 0.0155 0.0158 0.0140 0.0140 1,498,020 -0.00(-9.68%)
Dec 09, 2019 0.0160 0.0169 0.0145 0.0155 2,758,330 -0.00(-5.49%)
Dec 06, 2019 0.0155 0.0165 0.0148 0.0164 2,391,300 +0.00(+9.33%)
Dec 05, 2019 0.0108 0.0160 0.0108 0.0150 2,251,729 +0.00(+4.90%)
Dec 04, 2019 0.0140 0.0152 0.0130 0.0143 883,775 +0.00(+5.93%)
Dec 03, 2019 0.0128 0.0145 0.0110 0.0135 3,166,191 -0.00(-1.46%)
Dec 02, 2019 0.0144 0.0145 0.0131 0.0137 1,783,609 -0.00(-5.52%)
Nov 29, 2019 0.0145 0.0154 0.0135 0.0145 819,000 +0.00(+2.84%)
Nov 27, 2019 0.0156 0.0171 0.0140 0.0141 2,709,800 -0.00(-15.06%)
Nov 26, 2019 0.0156 0.0184 0.0156 0.0166 1,439,715 -0.00(-5.14%)
Nov 25, 2019 0.0190 0.0190 0.0169 0.0175 2,090,138 -0.00(-10.26%)
Nov 22, 2019 0.0170 0.0195 0.0160 0.0195 3,717,800 +0.00(+12.07%)
Nov 21, 2019 0.0168 0.0177 0.0158 0.0174 1,414,139 +0.00(+5.45%)
Nov 20, 2019 0.0176 0.0176 0.0155 0.0165 1,275,185 -0.00(-6.78%)
Nov 19, 2019 0.0175 0.0177 0.0155 0.0177 3,086,072 +0.00(+1.14%)
Nov 18, 2019 0.0115 0.0175 0.0050 0.0175 4,967,782 +0.00(+9.38%)
Nov 15, 2019 0.0165 0.0199 0.0150 0.0160 1,895,300 -0.00(-5.33%)
Nov 14, 2019 0.0180 0.0180 0.0160 0.0169 1,616,782 -0.00(-8.15%)
Nov 13, 2019 0.0176 0.0209 0.0175 0.0184 7,480,233 +0.00(+2.22%)
Nov 12, 2019 0.0195 0.0201 0.0170 0.0180 1,484,729 -0.00(-7.69%)
Nov 11, 2019 0.0190 0.0200 0.0180 0.0195 343,547 -0.00(-1.52%)
Nov 08, 2019 0.0200 0.0209 0.0172 0.0198 523,800 -0.00(-1.00%)
Nov 07, 2019 0.0170 0.0200 0.0170 0.0200 1,481,940 +0.00(+11.73%)
Nov 06, 2019 0.0185 0.0185 0.0170 0.0179 276,143 -0.00(-2.72%)
Nov 05, 2019 0.0182 0.0185 0.0169 0.0184 803,166 +0.00(+7.60%)
Nov 04, 2019 0.0180 0.0182 0.0171 0.0171 602,652 -0.00(-1.72%)
Nov 01, 2019 0.0185 0.0185 0.0172 0.0174 908,500 -0.00(-8.42%)
Oct 31, 2019 0.0204 0.0204 0.0165 0.0190 1,040,042 -0.00(-2.56%)
Oct 30, 2019 0.0207 0.0207 0.0175 0.0195 920,970 +0.00(+2.63%)
Oct 29, 2019 0.0198 0.0198 0.0170 0.0190 823,802 +0.00(+5.56%)
Oct 28, 2019 0.0200 0.0220 0.0160 0.0180 549,475 -0.00(-9.09%)
Oct 25, 2019 0.0191 0.0199 0.0178 0.0198 394,300 +0.00(+2.06%)
Oct 24, 2019 0.0195 0.0200 0.0165 0.0194 881,158 +0.00(+8.38%)
Oct 23, 2019 0.0182 0.0195 0.0165 0.0179 1,135,833 -0.00(-2.19%)
Oct 22, 2019 0.0180 0.0190 0.0156 0.0183 2,559,600 -0.00(-3.68%)
Oct 21, 2019 0.0224 0.0224 0.0180 0.0190 1,533,865 -0.00(-15.18%)
Oct 18, 2019 0.0224 0.0239 0.0192 0.0224 734,500 +0.00(+0.45%)
Oct 17, 2019 0.0237 0.0239 0.0195 0.0223 631,179 -0.00(-1.33%)
Oct 16, 2019 0.0210 0.0228 0.0190 0.0226 919,623 +0.00(+7.62%)
Oct 15, 2019 0.0180 0.0210 0.0180 0.0210 863,388 +0.00(+9.95%)
Oct 14, 2019 0.0193 0.0209 0.0180 0.0191 543,768 -0.00(-9.05%)
Oct 11, 2019 0.0185 0.0210 0.0181 0.0210 736,400 +0.00(+7.14%)
Oct 10, 2019 0.0220 0.0220 0.0174 0.0196 1,281,805 -0.00(-8.41%)
Oct 09, 2019 0.0192 0.0225 0.0180 0.0214 2,844,424 +0.00(+13.23%)
Oct 08, 2019 0.0150 0.0190 0.0150 0.0189 1,193,221 +0.00(+18.12%)
Oct 07, 2019 0.0170 0.0194 0.0160 0.0160 2,055,302 -0.00(-11.11%)
Oct 04, 2019 0.0198 0.0198 0.0165 0.0180 416,600 -0.00(-9.09%)
Oct 03, 2019 0.0190 0.0200 0.0133 0.0198 699,612 -0.00(-0.50%)
Oct 02, 2019 0.0237 0.0240 0.0189 0.0199 1,135,194 -0.00(-5.24%)
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.