Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Can B Corp (OP: CANB )

0.0230 -0.0011 (-4.56%)
Streaming Delayed Price Updated: 2:42 PM EDT, May 17, 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 (%)
Sep 29, 2017 0.0090 0.0092 0.0089 0.0092 73,479 +0.00(+2.22%)
Sep 28, 2017 0.0091 0.0091 0.0083 0.0090 284,200 -0.00(-1.10%)
Sep 27, 2017 0.0091 0.0097 0.0083 0.0091 224,200 -0.00(-8.08%)
Sep 26, 2017 0.0129 0.0129 0.0090 0.0099 896,904 -0.00(-1.98%)
Sep 25, 2017 0.0128 0.0128 0.0101 0.0101 126,878 -0.00(-21.09%)
Sep 22, 2017 0.0129 0.0130 0.0101 0.0128 338,300 +0.00(+8.47%)
Sep 21, 2017 0.0111 0.0129 0.0104 0.0118 66,200 -0.00(-9.23%)
Sep 20, 2017 0.0128 0.0130 0.0109 0.0130 339,510 +0.00(+21.50%)
Sep 19, 2017 0.0101 0.0110 0.0094 0.0107 317,081 -0.00(-8.63%)
Sep 18, 2017 0.0123 0.0139 0.0090 0.0117 1,080,575 -0.00(-16.36%)
Sep 15, 2017 0.0132 0.0140 0.0120 0.0140 178,422 +0.00(+16.67%)
Sep 14, 2017 0.0150 0.0150 0.0120 0.0120 936,330 -0.00(-11.11%)
Sep 13, 2017 0.0136 0.0195 0.0135 0.0135 291,411 +0.00(+0.75%)
Sep 12, 2017 0.0179 0.0179 0.0134 0.0134 16,000 +0.00(+0.00%)
Sep 11, 2017 0.0132 0.0180 0.0132 0.0134 74,153 -0.00(-3.60%)
Sep 08, 2017 0.0132 0.0174 0.0132 0.0139 55,300 +0.00(+6.11%)
Sep 07, 2017 0.0141 0.0141 0.0120 0.0131 181,588 -0.00(-7.09%)
Sep 06, 2017 0.0200 0.0200 0.0141 0.0141 447,800 -0.00(-19.43%)
Sep 05, 2017 0.0200 0.0200 0.0145 0.0175 810,537 -0.00(-7.89%)
Sep 01, 2017 0.0229 0.0180 0.0190 64,251 +0.00(+5.56%)
Aug 31, 2017 0.0220 0.0229 0.0150 0.0180 957,724 -0.00(-17.81%)
Aug 30, 2017 0.0160 0.0250 0.0160 0.0219 1,493,666 +0.01(+51.03%)
Aug 29, 2017 0.0133 0.0199 0.0133 0.0145 329,359 -0.00(-23.68%)
Aug 28, 2017 0.0180 0.0199 0.0131 0.0190 71,600 +0.00(+26.67%)
Aug 25, 2017 0.0145 0.0150 0.0140 0.0150 159,362 -0.00(-6.25%)
Aug 24, 2017 0.0141 0.0160 0.0141 0.0160 98,100 +0.00(+33.33%)
Aug 23, 2017 0.0150 0.0160 0.0120 0.0120 727,010 -0.01(-40.00%)
Aug 22, 2017 0.0250 0.0250 0.0150 0.0200 407,553 -0.01(-20.00%)
Aug 21, 2017 0.0170 0.0290 0.0150 0.0250 646,174 +0.00(+0.00%)
Aug 18, 2017 0.0257 0.0259 0.0150 0.0250 1,190,182 +0.00(+0.00%)
Aug 17, 2017 0.0132 0.0270 0.0131 0.0250 2,192,624 +0.01(+92.31%)
Aug 16, 2017 0.0109 0.0130 0.0101 0.0130 1,438,121 +0.00(+10.17%)
Aug 15, 2017 0.0110 0.0120 0.0101 0.0118 741,331 +0.00(+18.00%)
Aug 14, 2017 0.0134 0.0134 0.0100 0.0100 1,102,607 +0.00(+0.00%)
Aug 11, 2017 0.0104 0.0135 0.0085 0.0100 1,362,227 +0.00(+18.34%)
Aug 10, 2017 0.0110 0.0110 0.0077 0.0084 3,366,375 -0.00(-15.50%)
Aug 09, 2017 0.0085 0.0109 0.0076 0.0100 3,190,879 -0.00(-12.66%)
Aug 08, 2017 0.0080 0.0150 0.0071 0.0115 3,179,650 +0.00(+6.02%)
Aug 07, 2017 0.0075 0.0110 0.0070 0.0108 2,119,391 +0.00(+77.05%)
Aug 04, 2017 0.0130 0.0130 0.0061 0.0061 2,299,322 -0.00(-44.55%)
Aug 02, 2017 0.0110 0.0110 0.0110 0 +0.00(+10.00%)
Aug 01, 2017 0.0100 0.0100 0.0100 0.0100 43,754 +0.00(+0.00%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.