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 (%)
Aug 31, 2023 0.1300 0.1300 0.1100 0.1110 28,122 -0.02(-17.78%)
Aug 30, 2023 0.1200 0.1490 0.1200 0.1350 129,772 +0.03(+22.73%)
Aug 29, 2023 0.1235 0.1319 0.1100 0.1100 76,400 -0.01(-8.33%)
Aug 28, 2023 0.1100 0.1495 0.1100 0.1200 144,801 -0.03(-18.86%)
Aug 25, 2023 0.1200 0.1599 0.1100 0.1479 323,420 +0.03(+23.25%)
Aug 24, 2023 0.1250 0.1250 0.1120 0.1200 44,007 -0.01(-4.00%)
Aug 23, 2023 0.1055 0.1250 0.1050 0.1250 141,985 +0.01(+13.64%)
Aug 22, 2023 0.1300 0.1300 0.1100 0.1100 25,200 -0.02(-15.38%)
Aug 21, 2023 0.1300 0.1300 0.1203 0.1300 3,150 +0.00(+0.00%)
Aug 18, 2023 0.1200 0.1300 0.1200 0.1300 36,315 +0.02(+18.07%)
Aug 17, 2023 0.1156 0.1156 0.1101 0.1101 26,771 -0.02(-15.31%)
Aug 16, 2023 0.1400 0.1400 0.1213 0.1300 74,518 +0.00(+0.00%)
Aug 15, 2023 0.1400 0.1650 0.1135 0.1300 426,399 -0.01(-7.14%)
Aug 14, 2023 0.0976 0.1524 0.0976 0.1400 199,611 +0.03(+27.27%)
Aug 11, 2023 0.1250 0.1250 0.1075 0.1100 38,836 +0.01(+10.00%)
Aug 10, 2023 0.1000 0.1050 0.0850 0.1000 64,778 +0.00(+2.56%)
Aug 09, 2023 0.0825 0.1100 0.0825 0.0975 19,381 -0.00(-2.50%)
Aug 08, 2023 0.1000 0.1000 0.0905 0.1000 22,026 +0.00(+0.91%)
Aug 07, 2023 0.1200 0.1200 0.0810 0.0991 16,436 -0.02(-17.42%)
Aug 04, 2023 0.1200 0.1200 0.1150 0.1200 5,871 +0.00(+0.00%)
Aug 03, 2023 0.1300 0.1300 0.1100 0.1200 43,230 +0.00(+0.00%)
Aug 02, 2023 0.1300 0.1300 0.1200 0.1200 10,914 +0.02(+20.00%)
Aug 01, 2023 0.0920 0.1310 0.0920 0.1000 26,829 +0.01(+5.26%)
Jul 31, 2023 0.1400 0.1400 0.0855 0.0950 163,108 -0.05(-32.14%)
Jul 28, 2023 0.1310 0.1400 0.1310 0.1400 23,456 +0.00(+3.32%)
Jul 27, 2023 0.1321 0.1500 0.1310 0.1355 131,106 -0.03(-20.29%)
Jul 26, 2023 0.1612 0.2000 0.1400 0.1700 187,281 -0.09(-33.57%)
Jul 25, 2023 0.2114 0.2559 0.2114 0.2559 1,770 +0.04(+20.99%)
Jul 21, 2023 0.2115 24 -0.05(-18.65%)
Jul 20, 2023 0.2239 0.2970 0.2200 0.2600 18,958 -0.15(-36.89%)
Jul 19, 2023 0.4120 0.4120 0.1865 0.4120 1,385 +0.03(+6.79%)
Jul 18, 2023 0.2117 0.3858 0.1835 0.3858 21,403 +0.09(+29.94%)
Jul 17, 2023 0.2950 0.2969 0.1790 0.2969 21,108 +0.03(+9.68%)
Jul 14, 2023 0.2175 0.2707 0.1900 0.2707 16,020 +0.07(+35.35%)
Jul 13, 2023 0.2350 0.2350 0.1950 0.2000 7,201 +0.06(+40.85%)
Jul 12, 2023 0.1400 0.1420 0.1400 0.1420 6,779 +0.00(+1.43%)
Jul 11, 2023 0.1300 0.1450 0.1200 0.1400 134,881 -0.01(-6.67%)
Jul 10, 2023 0.1550 0.1550 0.1253 0.1500 66,311 -0.01(-3.23%)
Jul 07, 2023 0.1500 0.1600 0.1275 0.1550 76,580 +0.01(+3.33%)
Jul 06, 2023 0.1500 0.1710 0.1000 0.1500 103,127 -0.02(-12.28%)
Jul 05, 2023 0.2500 0.2500 0.1513 0.1710 40,083 -0.04(-18.57%)
Jul 03, 2023 0.2100 0.2825 0.2100 0.2100 8,960 -0.01(-4.55%)
Jun 30, 2023 0.2300 0.2300 0.2200 0.2200 1,163 -0.06(-21.43%)
Jun 29, 2023 0.2650 0.2800 0.2500 0.2800 1,404 +0.00(+0.00%)
Jun 27, 2023 0.2800 0 -0.01(-2.41%)
Jun 26, 2023 0.3279 0.3279 0.2869 0.2869 1,707 -0.00(-0.90%)
Jun 23, 2023 0.2895 0.2895 0.2895 0.2895 300 -0.04(-12.17%)
Jun 22, 2023 0.2997 0.3300 0.2610 0.3296 12,717 +0.04(+13.66%)
Jun 21, 2023 0.3500 0.3500 0.2868 0.2900 18,630 -0.08(-20.79%)
Jun 20, 2023 0.4000 0.4000 0.3661 0.3661 4,080 -0.03(-8.48%)
Jun 16, 2023 0.4000 0.4400 0.4000 0.4000 4,522 +0.00(+0.00%)
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.