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 (%)
Feb 29, 2024 0.0746 0.0746 0.0520 0.0520 306,508 -0.02(-25.71%)
Feb 28, 2024 0.0850 0.0850 0.0700 0.0700 208,928 -0.01(-15.15%)
Feb 27, 2024 0.0850 0.0850 0.0770 0.0825 171,578 +0.00(+0.00%)
Feb 26, 2024 0.0990 0.0990 0.0750 0.0825 454,527 -0.00(-2.94%)
Feb 23, 2024 0.0736 0.0936 0.0708 0.0850 399,857 +0.01(+21.43%)
Feb 22, 2024 0.0520 0.0900 0.0520 0.0700 466,920 +0.02(+40.00%)
Feb 21, 2024 0.0475 0.0520 0.0434 0.0500 557,427 +0.01(+11.11%)
Feb 20, 2024 0.0455 0.0498 0.0446 0.0450 86,921 -0.00(-7.41%)
Feb 16, 2024 0.0457 0.0500 0.0410 0.0486 173,339 +0.00(+8.00%)
Feb 15, 2024 0.0462 0.0519 0.0405 0.0450 92,566 -0.01(-11.59%)
Feb 14, 2024 0.0450 0.0565 0.0429 0.0509 208,443 +0.01(+15.68%)
Feb 13, 2024 0.0450 0.0479 0.0406 0.0440 138,690 -0.00(-8.14%)
Feb 12, 2024 0.0398 0.0540 0.0398 0.0479 938,570 +0.01(+21.57%)
Feb 09, 2024 0.0363 0.0445 0.0311 0.0394 451,483 +0.01(+19.39%)
Feb 08, 2024 0.0395 0.0400 0.0320 0.0330 147,660 -0.01(-17.50%)
Feb 07, 2024 0.0400 0.0450 0.0365 0.0400 50,933 -0.01(-15.79%)
Feb 06, 2024 0.0485 0.0485 0.0400 0.0475 56,466 -0.00(-1.04%)
Feb 05, 2024 0.0455 0.0485 0.0425 0.0480 55,231 +0.01(+17.07%)
Feb 02, 2024 0.0410 0.0485 0.0335 0.0410 217,661 -0.00(-7.45%)
Feb 01, 2024 0.0289 0.0470 0.0289 0.0443 288,848 +0.01(+45.25%)
Jan 31, 2024 0.0290 0.0305 0.0286 0.0305 10,091 +0.00(+5.17%)
Jan 30, 2024 0.0274 0.0290 0.0265 0.0290 28,478 +0.00(+5.45%)
Jan 29, 2024 0.0280 0.0290 0.0250 0.0275 236,492 +0.00(+1.85%)
Jan 26, 2024 0.0289 0.0289 0.0204 0.0270 75,142 -0.00(-5.92%)
Jan 25, 2024 0.0250 0.0289 0.0203 0.0287 173,986 +0.00(+14.80%)
Jan 24, 2024 0.0255 0.0260 0.0200 0.0250 111,969 -0.00(-3.85%)
Jan 23, 2024 0.0265 0.0275 0.0243 0.0260 126,110 -0.00(-1.89%)
Jan 22, 2024 0.0245 0.0270 0.0245 0.0265 111,741 +0.00(+6.00%)
Jan 19, 2024 0.0250 0.0263 0.0225 0.0250 151,544 -0.00(-5.66%)
Jan 18, 2024 0.0250 0.0265 0.0240 0.0265 54,951 +0.00(+10.42%)
Jan 17, 2024 0.0225 0.0285 0.0200 0.0240 427,638 +0.00(+20.00%)
Jan 16, 2024 0.0149 0.0200 0.0145 0.0200 374,796 +0.01(+42.86%)
Jan 12, 2024 0.0120 0.0149 0.0120 0.0140 505,462 +0.00(+7.69%)
Jan 11, 2024 0.0160 0.0160 0.0120 0.0130 521,762 -0.00(-15.58%)
Jan 10, 2024 0.0185 0.0190 0.0150 0.0154 540,556 -0.00(-16.76%)
Jan 09, 2024 0.0190 0.0190 0.0172 0.0185 105,500 -0.00(-7.50%)
Jan 08, 2024 0.0217 0.0220 0.0172 0.0200 181,984 -0.00(-9.09%)
Jan 05, 2024 0.0265 0.0265 0.0203 0.0220 397,982 -0.01(-18.52%)
Jan 04, 2024 0.0280 0.0280 0.0251 0.0270 171,407 -0.00(-6.90%)
Jan 03, 2024 0.0294 0.0300 0.0280 0.0290 30,640 -0.00(-3.33%)
Jan 02, 2024 0.0300 0.0320 0.0294 0.0300 398,826 +0.00(+13.21%)
Dec 29, 2023 0.0320 0.0344 0.0265 0.0265 438,019 -0.01(-22.06%)
Dec 28, 2023 0.0395 0.0440 0.0281 0.0340 484,874 -0.01(-22.73%)
Dec 27, 2023 0.0440 0.0440 0.0350 0.0440 70,772 +0.00(+0.00%)
Dec 26, 2023 0.0262 0.0440 0.0262 0.0440 108,541 +0.01(+47.16%)
Dec 22, 2023 0.0260 0.0299 0.0252 0.0299 223,269 -0.00(-7.43%)
Dec 21, 2023 0.0301 0.0340 0.0300 0.0323 153,675 +0.00(+4.19%)
Dec 20, 2023 0.0325 0.0350 0.0310 0.0310 145,000 -0.00(-9.88%)
Dec 19, 2023 0.0331 0.0350 0.0331 0.0344 116,514 -0.00(-1.99%)
Dec 18, 2023 0.0393 0.0400 0.0351 0.0351 115,355 -0.00(-12.25%)
Dec 15, 2023 0.0387 0.0450 0.0376 0.0400 77,448 +0.00(+0.00%)
Dec 14, 2023 0.0353 0.0496 0.0352 0.0400 202,225 -0.01(-19.19%)
Dec 13, 2023 0.0499 0.0499 0.0350 0.0495 242,698 +0.01(+24.06%)
Dec 12, 2023 0.0400 0.0400 0.0399 0.0399 48,709 -0.00(-0.50%)
Dec 11, 2023 0.0490 0.0490 0.0400 0.0401 91,790 -0.01(-13.02%)
Dec 08, 2023 0.0500 0.0500 0.0461 0.0461 3,041 -0.00(-7.80%)
Dec 07, 2023 0.0483 0.0599 0.0476 0.0500 7,207 -0.00(-4.76%)
Dec 06, 2023 0.0511 0.0614 0.0488 0.0525 93,189 -0.02(-25.00%)
Dec 05, 2023 0.0635 0.0790 0.0635 0.0700 94,541 +0.02(+33.33%)
Dec 04, 2023 0.0690 0.0750 0.0525 0.0525 44,070 -0.01(-19.35%)
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.