Skip to main content

Can B Corp (OP: CANB )

0.0367 -0.0013 (-3.42%)
Streaming Delayed Price Updated: 3:56 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 0.0160 0.0160 0.0096 0.0100 374,800 -0.01(-45.98%)
Jul 28, 2017 0.0200 0.0200 0.0185 0.0185 62,082 -0.00(-7.45%)
Jul 27, 2017 0.0170 0.0200 0.0164 0.0200 120,000 +0.01(+81.00%)
Jul 26, 2017 0.0161 0.0161 0.0111 0.0111 394,025 -0.00(-30.94%)
Jul 25, 2017 0.0176 0.0176 0.0160 0.0160 253,800 -0.00(-6.43%)
Jul 24, 2017 0.0171 0.0171 0.0171 0.0171 3,500 -0.01(-28.75%)
Jul 20, 2017 0.0240 0.0240 0.0240 0 +0.00(+0.00%)
Jul 19, 2017 0.0249 0.0249 0.0170 0.0240 14,999 -0.00(-3.61%)
Jul 18, 2017 0.0249 0.0249 0.0249 0.0249 218 +0.00(+0.00%)
Jul 17, 2017 0.0249 0.0249 0.0249 0.0249 12,500 +0.00(+11.91%)
Jul 14, 2017 0.0225 0.0225 0.0222 0.0222 5,000 +0.00(+11.25%)
Jul 13, 2017 0.0200 0.0200 0.0200 0.0200 1,000 +0.00(+0.00%)
Jul 12, 2017 0.0250 0.0250 0.0200 0.0200 87,380 -0.01(-23.08%)
Jul 11, 2017 0.0260 0.0260 0.0260 0.0260 5,000 -0.00(-3.70%)
Jul 07, 2017 0.0270 0.0270 0.0270 0 +0.01(+33.00%)
Jul 06, 2017 0.0207 0.0207 0.0203 0.0203 19,355 +0.00(+30.97%)
Jul 05, 2017 0.0277 0.0277 0.0155 0.0155 95,865 -0.01(-26.19%)
Jul 03, 2017 0.0250 0.0250 0.0210 0.0210 100,000 -0.00(-16.00%)
Jun 30, 2017 0.0210 0.0250 0.0210 0.0250 25,900 +0.01(+25.00%)
Jun 28, 2017 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Jun 27, 2017 0.0277 0.0277 0.0182 0.0250 142,515 +0.00(+2.04%)
Jun 26, 2017 0.0239 0.0250 0.0239 0.0245 12,280 +0.00(+2.51%)
Jun 23, 2017 0.0239 0.0239 0.0239 0.0239 33,500 +0.00(+13.81%)
Jun 22, 2017 0.0239 0.0239 0.0208 0.0210 71,336 -0.00(-12.13%)
Jun 21, 2017 0.0150 0.0239 0.0150 0.0239 43,000 +0.00(+8.74%)
Jun 20, 2017 0.0204 0.0224 0.0182 0.0220 355,556 +0.00(+7.90%)
Jun 19, 2017 0.0175 0.0204 0.0175 0.0204 2,865 +0.00(+10.11%)
Jun 16, 2017 0.0190 0.0190 0.0183 0.0185 188,000 -0.00(-9.31%)
Jun 15, 2017 0.0204 0.0204 0.0204 0.0204 9,500 +0.00(+0.00%)
Jun 14, 2017 0.0204 0.0204 0.0204 0.0204 10,000 +0.00(+0.00%)
Jun 13, 2017 0.0227 0.0227 0.0204 0.0204 49,600 -0.00(-16.73%)
Jun 12, 2017 0.0250 0.0250 0.0225 0.0245 51,000 +0.00(+13.95%)
Jun 09, 2017 0.0230 0.0230 0.0215 0.0215 224,698 -0.00(-6.32%)
Jun 08, 2017 0.0213 0.0250 0.0200 0.0230 149,152 -0.00(-8.20%)
Jun 07, 2017 0.0280 0.0280 0.0250 0.0250 36,000 +0.01(+25.00%)
Jun 06, 2017 0.0230 0.0254 0.0200 0.0200 48,294 -0.01(-28.57%)
Jun 05, 2017 0.0280 0.0280 0.0270 0.0280 76,325 +0.00(+0.00%)
Jun 02, 2017 0.0280 0.0280 0.0280 0.0280 5,000 +0.00(+0.00%)
Jun 01, 2017 0.0272 0.0280 0.0205 0.0280 62,000 +0.00(+0.00%)
May 31, 2017 0.0280 0.0280 0.0280 0.0280 1,000 +0.00(+12.00%)
May 30, 2017 0.0220 0.0290 0.0205 0.0250 126,250 +0.00(+8.70%)
May 26, 2017 0.0245 0.0245 0.0230 0.0230 80,405 -0.00(-4.17%)
May 25, 2017 0.0242 0.0247 0.0240 0.0240 40,000 -0.01(-19.73%)
May 24, 2017 0.0299 0.0299 0.0260 0.0299 18,695 +0.00(+14.78%)
May 23, 2017 0.0260 0.0290 0.0230 0.0261 42,152 -0.00(-10.17%)
May 22, 2017 0.0290 0.0299 0.0250 0.0290 89,600 +0.00(+0.00%)
May 19, 2017 0.0290 0.0290 0.0290 0.0290 10,001 -0.00(-3.01%)
May 18, 2017 0.0265 0.0299 0.0265 0.0299 5,299 +0.00(+10.74%)
May 17, 2017 0.0270 0.0270 0.0270 0.0270 51,692 +0.00(+0.00%)
May 16, 2017 0.0320 0.0350 0.0230 0.0270 370,558 +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.