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

Can B Corp (OP: CANB )

0.0373 +0.0023 (+6.57%)
Streaming Delayed Price Updated: 3:35 PM EDT, Apr 26, 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 (%)
Mar 29, 2018 0.0260 0.0260 0.0260 0 +0.00(+4.00%)
Mar 28, 2018 0.0218 0.0250 0.0218 0.0250 24,100 +0.00(+7.30%)
Mar 27, 2018 0.0280 0.0280 0.0221 0.0233 71,300 -0.00(-4.12%)
Mar 26, 2018 0.0242 0.0289 0.0242 0.0243 82,019 -0.00(-0.61%)
Mar 23, 2018 0.0250 0.0277 0.0221 0.0244 490,300 -0.00(-5.96%)
Mar 22, 2018 0.0300 0.0300 0.0260 0.0260 72,918 -0.00(-8.13%)
Mar 21, 2018 0.0250 0.0290 0.0250 0.0283 99,250 +0.00(+8.85%)
Mar 20, 2018 0.0210 0.0290 0.0210 0.0260 67,991 -0.00(-13.33%)
Mar 19, 2018 0.0250 0.0379 0.0200 0.0300 664,729 +0.00(+20.00%)
Mar 16, 2018 0.0280 0.0290 0.0250 0.0250 1,131,021 -0.00(-13.79%)
Mar 15, 2018 0.0379 0.0379 0.0290 0.0290 185,126 -0.01(-22.87%)
Mar 14, 2018 0.0328 0.0380 0.0280 0.0376 951,748 +0.01(+24.92%)
Mar 13, 2018 0.0330 0.0332 0.0301 0.0301 85,429 -0.00(-9.61%)
Mar 12, 2018 0.0390 0.0390 0.0330 0.0333 52,300 +0.00(+0.60%)
Mar 09, 2018 0.0354 0.0450 0.0301 0.0331 363,850 -0.00(-6.50%)
Mar 08, 2018 0.0317 0.0354 0.0300 0.0354 296,436 +0.00(+9.94%)
Mar 07, 2018 0.0310 0.0394 0.0260 0.0322 398,588 +0.00(+3.87%)
Mar 06, 2018 0.0430 0.0450 0.0310 0.0310 454,441 -0.01(-20.51%)
Mar 05, 2018 0.0410 0.0450 0.0380 0.0390 364,332 -0.00(-7.69%)
Mar 02, 2018 0.0396 0.0450 0.0396 0.0423 16,867 -0.00(-3.10%)
Mar 01, 2018 0.0456 0.0456 0.0400 0.0436 716,218 -0.00(-3.96%)
Feb 28, 2018 0.0459 0.0488 0.0440 0.0454 419,880 +0.00(+2.14%)
Feb 27, 2018 0.0410 0.0490 0.0410 0.0445 232,377 -0.00(-2.31%)
Feb 26, 2018 0.0480 0.0510 0.0451 0.0455 296,979 -0.00(-2.15%)
Feb 23, 2018 0.0405 0.0500 0.0400 0.0465 1,265,677 +0.01(+14.81%)
Feb 22, 2018 0.0405 0.0500 0.0400 0.0405 982,763 +0.00(+1.25%)
Feb 21, 2018 0.0352 0.0402 0.0330 0.0400 501,450 +0.00(+13.64%)
Feb 20, 2018 0.0340 0.0393 0.0310 0.0352 193,619 +0.00(+3.53%)
Feb 16, 2018 0.0340 0.0340 0.0340 0 +0.00(+0.00%)
Feb 15, 2018 0.0340 0.0340 0.0340 0.0340 8,500 +0.00(+0.00%)
Feb 14, 2018 0.0301 0.0340 0.0290 0.0340 217,288 +0.00(+0.29%)
Feb 13, 2018 0.0373 0.0373 0.0310 0.0339 291,940 -0.00(-9.12%)
Feb 12, 2018 0.0300 0.0379 0.0300 0.0373 155,388 +0.00(+10.52%)
Feb 09, 2018 0.0390 0.0390 0.0300 0.0338 353,429 -0.00(-9.03%)
Feb 08, 2018 0.0400 0.0400 0.0301 0.0371 353,765 -0.00(-5.60%)
Feb 07, 2018 0.0270 0.0393 0.0226 0.0393 1,308,690 +0.01(+51.74%)
Feb 06, 2018 0.0230 0.0260 0.0221 0.0259 111,051 -0.00(-0.38%)
Feb 05, 2018 0.0310 0.0310 0.0221 0.0260 213,124 -0.00(-10.34%)
Feb 02, 2018 0.0255 0.0290 0.0200 0.0290 897,125 +0.01(+38.10%)
Feb 01, 2018 0.0309 0.0309 0.0200 0.0210 451,215 -0.01(-21.64%)
Jan 31, 2018 0.0309 0.0310 0.0268 0.0268 351,619 -0.00(-10.37%)
Jan 30, 2018 0.0296 0.0319 0.0290 0.0299 153,711 +0.00(+2.93%)
Jan 29, 2018 0.0229 0.0360 0.0229 0.0290 814,708 -0.00(-1.53%)
Jan 26, 2018 0.0316 0.0316 0.0281 0.0295 836,136 -0.00(-6.65%)
Jan 25, 2018 0.0320 0.0340 0.0281 0.0316 790,628 -0.00(-9.71%)
Jan 24, 2018 0.0290 0.0350 0.0280 0.0350 272,716 +0.01(+20.69%)
Jan 23, 2018 0.0263 0.0359 0.0230 0.0290 1,317,400 +0.00(+5.45%)
Jan 22, 2018 0.0320 0.0320 0.0260 0.0275 845,841 -0.00(-14.06%)
Jan 19, 2018 0.0320 0.0349 0.0315 0.0320 198,366 +0.00(+0.00%)
Jan 18, 2018 0.0360 0.0360 0.0300 0.0320 520,934 +0.00(+0.82%)
Jan 17, 2018 0.0360 0.0369 0.0305 0.0317 659,968 -0.00(-2.05%)
Jan 16, 2018 0.0360 0.0380 0.0324 0.0324 1,688,803 -0.00(-0.40%)
Jan 12, 2018 0.0325 0.0325 0.0325 0 +0.00(+13.36%)
Jan 11, 2018 0.0364 0.0393 0.0283 0.0287 3,864,406 -0.01(-18.00%)
Jan 10, 2018 0.0330 0.0393 0.0330 0.0350 562,870 +0.00(+1.45%)
Jan 09, 2018 0.0390 0.0390 0.0321 0.0345 581,633 +0.00(+1.47%)
Jan 08, 2018 0.0369 0.0370 0.0301 0.0340 1,027,134 -0.00(-7.86%)
Jan 05, 2018 0.0432 0.0432 0.0280 0.0369 1,058,911 -0.00(-2.89%)
Jan 04, 2018 0.0465 0.0490 0.0250 0.0380 1,284,524 -0.01(-18.28%)
Jan 03, 2018 0.0530 0.0615 0.0400 0.0465 2,612,241 -0.00(-4.12%)
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.