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 (%)
Jul 31, 2020 0.9000 0.9000 0.9000 0.9000 2,600 -0.01(-1.10%)
Jul 30, 2020 0.9000 0.9500 0.9000 0.9100 1,890 -0.04(-4.21%)
Jul 29, 2020 0.9500 0.9500 0.9000 0.9500 2,242 -0.01(-1.04%)
Jul 28, 2020 1.080 1.080 0.9100 0.9600 6,560 -0.12(-11.11%)
Jul 27, 2020 1.000 1.080 0.9100 1.080 2,210 +0.08(+8.00%)
Jul 24, 2020 0.9450 1.000 0.9450 1.000 2,000 +0.07(+7.53%)
Jul 23, 2020 0.9800 0.9800 0.8900 0.9300 6,515 -0.05(-5.10%)
Jul 22, 2020 1.050 1.050 0.9500 0.9800 12,035 -0.03(-2.97%)
Jul 21, 2020 1.040 1.130 0.9500 1.010 29,063 -0.07(-6.48%)
Jul 20, 2020 1.150 1.200 1.040 1.080 49,103 -0.07(-6.09%)
Jul 17, 2020 1.140 1.160 1.120 1.150 12,900 -0.01(-0.86%)
Jul 16, 2020 1.130 1.180 1.130 1.160 8,652 +0.04(+3.57%)
Jul 15, 2020 1.240 1.240 1.120 1.120 12,771 -0.06(-5.08%)
Jul 14, 2020 1.260 1.260 1.180 1.180 3,565 -0.07(-5.60%)
Jul 13, 2020 1.290 1.290 1.250 1.250 11,631 +0.00(+0.00%)
Jul 10, 2020 1.340 1.340 1.210 1.250 31,500 -0.10(-7.41%)
Jul 09, 2020 1.270 1.480 1.270 1.350 13,305 -0.15(-10.00%)
Jul 08, 2020 1.260 1.500 1.250 1.500 21,919 +0.18(+13.21%)
Jul 07, 2020 1.350 1.500 1.240 1.325 16,111 -0.18(-11.67%)
Jul 06, 2020 1.200 1.800 1.200 1.500 26,858 -0.20(-11.76%)
Jul 02, 2020 1.850 1.880 1.055 1.700 54,500 -0.10(-5.56%)
Jul 01, 2020 2.000 2.040 1.800 1.800 33,471 -0.18(-8.86%)
Jun 30, 2020 1.900 2.110 1.820 1.975 51,254 +0.12(+6.47%)
Jun 29, 2020 1.980 1.980 1.760 1.855 10,010 -0.11(-5.84%)
Jun 26, 2020 1.920 1.990 1.810 1.970 8,200 +0.11(+5.91%)
Jun 25, 2020 1.850 1.920 1.700 1.860 5,852 +0.02(+1.09%)
Jun 24, 2020 1.850 1.850 1.700 1.840 15,363 -0.01(-0.54%)
Jun 23, 2020 1.800 1.920 1.740 1.850 15,202 +0.10(+5.71%)
Jun 22, 2020 1.650 1.900 1.650 1.750 13,408 +0.10(+6.06%)
Jun 19, 2020 1.665 1.700 1.650 1.650 10,900 +0.02(+1.23%)
Jun 18, 2020 1.700 1.700 1.610 1.630 13,084 -0.07(-4.12%)
Jun 17, 2020 1.660 1.770 1.610 1.700 10,838 +0.04(+2.41%)
Jun 16, 2020 1.690 1.700 1.650 1.660 11,097 +0.04(+2.47%)
Jun 15, 2020 1.595 1.700 1.540 1.620 8,635 +0.14(+9.46%)
Jun 12, 2020 1.480 1.600 1.480 1.480 5,400 +0.00(+0.34%)
Jun 11, 2020 1.700 1.701 1.150 1.475 24,678 -0.20(-12.20%)
Jun 10, 2020 1.486 1.740 1.460 1.680 46,293 +0.23(+15.86%)
Jun 09, 2020 1.100 1.500 1.100 1.450 42,649 +0.36(+33.03%)
Jun 08, 2020 1.100 1.100 1.060 1.090 16,950 +0.00(+0.00%)
Jun 05, 2020 1.120 1.120 1.040 1.090 51,100 +0.05(+4.81%)
Jun 04, 2020 1.045 1.200 1.040 1.040 11,380 -0.02(-1.89%)
Jun 03, 2020 0.9000 1.080 0.9000 1.060 28,379 +0.03(+2.91%)
Jun 02, 2020 0.9900 1.030 0.8605 1.030 57,884 +0.13(+14.46%)
Jun 01, 2020 0.9900 0.9900 0.8500 0.8999 39,422 -0.10(-10.00%)
May 29, 2020 0.9850 1.100 0.9500 0.9999 15,300 -0.00(-0.01%)
May 28, 2020 1.020 1.200 0.9010 1.000 63,147 -0.01(-0.99%)
May 27, 2020 0.9000 1.156 0.9000 1.010 68,743 +0.11(+12.22%)
May 26, 2020 0.9700 1.140 0.8500 0.9000 83,096 -0.05(-5.26%)
May 22, 2020 0.8125 0.9700 0.6600 0.9500 75,800 +0.15(+18.75%)
May 21, 2020 0.8000 0.8000 0.7100 0.8000 15,794 +0.00(+0.00%)
May 20, 2020 0.6400 0.8300 0.5850 0.8000 56,223 +0.22(+37.34%)
May 19, 2020 0.6700 0.7000 0.5400 0.5825 27,659 -0.04(-6.05%)
May 18, 2020 0.6250 0.7900 0.6000 0.6200 47,667 +0.02(+3.33%)
May 15, 2020 0.7900 0.7900 0.5550 0.6000 89,100 -0.12(-17.24%)
May 14, 2020 0.5200 0.8000 0.3600 0.7250 95,643 +0.20(+39.42%)
May 13, 2020 0.4000 0.5200 0.3600 0.5200 24,280 +0.12(+30.00%)
May 12, 2020 0.4400 0.4400 0.4000 0.4000 21,239 -0.02(-3.73%)
May 11, 2020 0.3500 0.4950 0.3500 0.4155 35,228 -0.08(-16.06%)
May 08, 2020 0.5500 0.5500 0.4000 0.4950 20,300 -0.05(-9.54%)
May 07, 2020 0.5100 0.5480 0.4000 0.5472 27,163 +0.04(+7.29%)
May 06, 2020 0.5300 0.5500 0.3500 0.5100 10,809 -0.02(-3.77%)
May 05, 2020 0.6000 0.6350 0.5200 0.5300 32,196 -0.10(-16.54%)
May 04, 2020 0.7800 0.7800 0.6200 0.6350 18,654 -0.08(-11.81%)
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.