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

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
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, 2018 0.0130 0.0130 0.0105 0.0129 736,384 -0.00(-0.77%)
Jul 30, 2018 0.0130 0.0133 0.0101 0.0130 3,825,059 +0.00(+0.00%)
Jul 27, 2018 0.0130 0.0130 0.0111 0.0130 1,028,800 +0.00(+8.88%)
Jul 26, 2018 0.0130 0.0133 0.0111 0.0119 1,115,885 -0.00(-8.15%)
Jul 25, 2018 0.0130 0.0130 0.0115 0.0130 742,914 -0.00(-5.80%)
Jul 24, 2018 0.0122 0.0150 0.0112 0.0138 315,948 -0.00(-1.43%)
Jul 23, 2018 0.0136 0.0165 0.0111 0.0140 1,031,666 -0.00(-17.65%)
Jul 20, 2018 0.0170 0.0170 0.0107 0.0170 916,825 +0.00(+21.43%)
Jul 19, 2018 0.0140 0.0184 0.0120 0.0140 1,380,700 +0.00(+0.00%)
Jul 18, 2018 0.0187 0.0187 0.0111 0.0140 1,343,653 -0.00(-25.13%)
Jul 17, 2018 0.0120 0.0189 0.0120 0.0187 837,515 +0.01(+41.67%)
Jul 16, 2018 0.0130 0.0132 0.0111 0.0132 853,838 +0.00(+0.00%)
Jul 13, 2018 0.0122 0.0132 0.0120 0.0132 1,130,541 -0.00(-0.75%)
Jul 12, 2018 0.0143 0.0143 0.0122 0.0133 715,785 -0.00(-2.92%)
Jul 11, 2018 0.0150 0.0160 0.0137 0.0137 502,870 -0.00(-0.72%)
Jul 10, 2018 0.0161 0.0161 0.0135 0.0138 429,476 +0.00(+0.36%)
Jul 09, 2018 0.0200 0.0200 0.0138 0.0138 830,227 -0.00(-8.33%)
Jul 06, 2018 0.0180 0.0180 0.0147 0.0150 474,425 +0.00(+0.00%)
Jul 05, 2018 0.0185 0.0200 0.0150 0.0150 603,517 -0.01(-28.91%)
Jul 03, 2018 0.0211 0.0211 0.0211 0 +0.00(+11.64%)
Jul 02, 2018 0.0215 0.0235 0.0163 0.0189 462,699 -0.00(-12.09%)
Jun 29, 2018 0.0239 0.0240 0.0211 0.0215 1,366,022 -0.00(-9.66%)
Jun 28, 2018 0.0270 0.0270 0.0221 0.0238 463,017 -0.00(-8.46%)
Jun 27, 2018 0.0300 0.0360 0.0210 0.0260 932,103 -0.00(-15.86%)
Jun 26, 2018 0.0320 0.0320 0.0281 0.0309 949,218 -0.00(-3.13%)
Jun 25, 2018 0.0390 0.0390 0.0293 0.0319 653,629 -0.00(-3.33%)
Jun 22, 2018 0.0303 0.0340 0.0295 0.0330 749,680 +0.00(+10.00%)
Jun 21, 2018 0.0300 0.0310 0.0262 0.0300 1,912,101 +0.00(+12.78%)
Jun 20, 2018 0.0290 0.0301 0.0261 0.0266 1,670,226 -0.00(-3.62%)
Jun 19, 2018 0.0270 0.0290 0.0251 0.0276 729,887 +0.00(+10.40%)
Jun 18, 2018 0.0240 0.0270 0.0240 0.0250 519,124 +0.00(+4.17%)
Jun 15, 2018 0.0275 0.0231 0.0240 298,428 +0.00(+0.00%)
Jun 14, 2018 0.0230 0.0280 0.0220 0.0240 458,708 +0.00(+0.42%)
Jun 13, 2018 0.0290 0.0290 0.0216 0.0239 622,479 -0.00(-6.64%)
Jun 12, 2018 0.0200 0.0292 0.0200 0.0256 156,492 -0.00(-8.57%)
Jun 11, 2018 0.0280 0.0289 0.0260 0.0280 391,968 +0.00(+7.69%)
Jun 08, 2018 0.0272 0.0285 0.0250 0.0260 702,700 +0.00(+1.56%)
Jun 07, 2018 0.0280 0.0300 0.0252 0.0256 349,896 -0.00(-1.54%)
Jun 06, 2018 0.0240 0.0279 0.0220 0.0260 763,164 +0.00(+8.33%)
Jun 05, 2018 0.0240 0.0240 0.0200 0.0240 191,299 +0.00(+4.35%)
Jun 04, 2018 0.0238 0.0250 0.0200 0.0230 343,650 -0.00(-3.77%)
Jun 01, 2018 0.0200 0.0250 0.0190 0.0239 513,795 +0.01(+29.89%)
May 31, 2018 0.0200 0.0200 0.0184 0.0184 2,420 -0.00(-0.54%)
May 30, 2018 0.0220 0.0220 0.0171 0.0185 255,120 -0.00(-7.50%)
May 29, 2018 0.0173 0.0202 0.0173 0.0200 72,364 +0.00(+11.11%)
May 25, 2018 0.0180 0.0180 0.0180 0 +0.00(+16.13%)
May 24, 2018 0.0152 0.0179 0.0150 0.0155 104,676 +0.00(+5.08%)
May 23, 2018 0.0160 0.0179 0.0147 0.0147 126,757 -0.00(-18.06%)
May 22, 2018 0.0178 0.0180 0.0164 0.0180 340,411 +0.00(+7.14%)
May 21, 2018 0.0169 0.0169 0.0163 0.0168 230,950 -0.00(-0.59%)
May 18, 2018 0.0160 0.0169 0.0160 0.0169 117,000 +0.00(+5.62%)
May 17, 2018 0.0187 0.0187 0.0160 0.0160 180,115 -0.00(-5.33%)
May 16, 2018 0.0200 0.0200 0.0155 0.0169 134,802 +0.00(+0.00%)
May 15, 2018 0.0167 0.0180 0.0146 0.0169 631,780 +0.00(+12.67%)
May 14, 2018 0.0170 0.0170 0.0150 0.0150 29,838 -0.00(-3.23%)
May 11, 2018 0.0149 0.0165 0.0140 0.0155 496,388 +0.00(+10.71%)
May 10, 2018 0.0145 0.0147 0.0140 0.0140 167,456 -0.00(-3.45%)
May 09, 2018 0.0140 0.0147 0.0134 0.0145 726,313 +0.00(+15.08%)
May 08, 2018 0.0174 0.0174 0.0125 0.0126 251,116 -0.00(-13.10%)
May 07, 2018 0.0148 0.0148 0.0130 0.0145 239,410 +0.00(+3.57%)
May 04, 2018 0.0161 0.0161 0.0140 0.0140 205,755 -0.00(-3.78%)
May 03, 2018 0.0151 0.0162 0.0146 0.0146 479,715 -0.00(-13.39%)
May 02, 2018 0.0195 0.0199 0.0154 0.0168 364,401 -0.00(-2.33%)
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.