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 )

0.0272 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, Apr 29, 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 (%)
Apr 30, 2018 0.0200 0.0200 0.0167 0.0198 212,609 +0.00(+17.86%)
Apr 27, 2018 0.0160 0.0200 0.0152 0.0168 346,390 +0.00(+15.07%)
Apr 26, 2018 0.0150 0.0170 0.0139 0.0146 754,966 -0.00(-2.67%)
Apr 25, 2018 0.0170 0.0179 0.0150 0.0150 597,711 -0.00(-16.20%)
Apr 24, 2018 0.0190 0.0220 0.0170 0.0179 945,115 -0.00(-0.56%)
Apr 23, 2018 0.0275 0.0275 0.0180 0.0180 369,331 +0.00(+2.86%)
Apr 20, 2018 0.0163 0.0199 0.0159 0.0175 4,089,799 +0.00(+9.38%)
Apr 19, 2018 0.0170 0.0180 0.0138 0.0160 1,492,830 -0.00(-10.11%)
Apr 18, 2018 0.0192 0.0195 0.0178 0.0178 625,972 -0.00(-7.53%)
Apr 17, 2018 0.0193 0.0200 0.0188 0.0192 228,686 -0.00(-3.75%)
Apr 16, 2018 0.0274 0.0274 0.0182 0.0200 1,400,600 -0.00(-0.99%)
Apr 13, 2018 0.0220 0.0220 0.0200 0.0202 1,929,796 +0.00(+0.50%)
Apr 12, 2018 0.0250 0.0250 0.0200 0.0201 961,723 -0.00(-9.05%)
Apr 11, 2018 0.0279 0.0279 0.0221 0.0221 223,694 -0.01(-20.79%)
Apr 10, 2018 0.0250 0.0279 0.0221 0.0279 267,433 +0.00(+16.74%)
Apr 09, 2018 0.0279 0.0279 0.0220 0.0239 370,288 -0.00(-14.34%)
Apr 06, 2018 0.0280 0.0290 0.0241 0.0279 277,970 +0.00(+13.88%)
Apr 05, 2018 0.0260 0.0260 0.0231 0.0245 73,748 -0.00(-5.77%)
Apr 04, 2018 0.0278 0.0278 0.0240 0.0260 154,170 -0.00(-4.06%)
Apr 03, 2018 0.0278 0.0278 0.0240 0.0271 219,174 +0.00(+19.91%)
Apr 02, 2018 0.0240 0.0261 0.0220 0.0226 167,930 -0.00(-13.08%)
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%)
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.