Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Can B Corp (OP: CANB )

0.0381 +0.0109 (+40.07%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 30, 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 28, 2023 0.5501 0.7500 0.5501 0.6475 4,491 +0.00(+0.39%)
Apr 27, 2023 0.5600 0.6450 0.5600 0.6450 2,717 +0.05(+7.50%)
Apr 26, 2023 0.6899 0.6900 0.5600 0.6000 3,655 -0.05(-7.69%)
Apr 25, 2023 0.6500 0.6500 0.6100 0.6500 7,576 -0.01(-0.76%)
Apr 24, 2023 0.6550 0.6550 0.6550 0.6550 1,007 -0.09(-12.67%)
Apr 21, 2023 0.6550 0.8000 0.6550 0.7500 2,303 +0.09(+14.50%)
Apr 20, 2023 0.7200 0.8500 0.6500 0.6550 13,468 -0.13(-16.57%)
Apr 19, 2023 0.7700 0.7851 0.7700 0.7851 1,100 +0.02(+1.96%)
Apr 18, 2023 0.7050 0.8000 0.7050 0.7700 4,602 -0.08(-9.41%)
Apr 17, 2023 0.7500 0.8500 0.7500 0.8500 2,000 +0.15(+20.57%)
Apr 14, 2023 0.7050 0.7050 0.7050 0.7050 1,017 -0.24(-25.79%)
Apr 13, 2023 0.9500 0.9500 0.7000 0.9500 2,796 +0.10(+11.76%)
Apr 12, 2023 0.7500 0.8500 0.7500 0.8500 2,078 +0.15(+20.98%)
Apr 11, 2023 0.7500 0.8427 0.7026 0.7026 1,792 -0.20(-21.93%)
Apr 10, 2023 0.7025 0.9000 0.7000 0.9000 1,511 -0.14(-13.46%)
Apr 06, 2023 0.7750 1.040 0.7750 1.040 1,100 +0.04(+4.00%)
Apr 05, 2023 1.000 1.200 1.000 1.000 6,379 +0.22(+28.04%)
Apr 04, 2023 0.7650 1.300 0.7650 0.7810 11,035 -0.37(-32.09%)
Apr 03, 2023 0.8500 1.150 0.8500 1.150 2,270 +0.30(+35.29%)
Mar 31, 2023 1.010 1.010 0.8191 0.8500 4,835 -0.15(-15.00%)
Mar 30, 2023 1.000 1.000 1.000 1.000 1,006 -0.19(-15.97%)
Mar 29, 2023 0.8950 1.200 0.8950 1.190 3,329 +0.21(+21.43%)
Mar 28, 2023 1.190 1.190 0.9800 0.9800 1,889 -0.22(-18.33%)
Mar 27, 2023 1.018 1.200 1.018 1.200 4,060 +0.20(+20.00%)
Mar 24, 2023 1.205 1.252 1.000 1.000 9,740 -0.10(-9.09%)
Mar 23, 2023 1.250 1.275 1.100 1.100 5,641 -0.05(-4.35%)
Mar 22, 2023 1.000 1.150 1.000 1.150 23,965 +0.15(+15.00%)
Mar 21, 2023 0.9400 1.000 0.9400 1.000 13,505 +0.20(+25.00%)
Mar 20, 2023 0.7500 0.8400 0.7500 0.8000 4,728 +0.06(+8.11%)
Mar 17, 2023 0.6900 0.7400 0.6900 0.7400 6,133 +0.19(+34.55%)
Mar 16, 2023 0.5000 0.5800 0.5000 0.5500 6,867 -0.05(-8.33%)
Mar 15, 2023 0.6000 0.7000 0.6000 0.6000 895 -0.05(-7.69%)
Mar 13, 2023 0.6500 7 -0.09(-12.16%)
Mar 10, 2023 0.7000 0.7400 0.5500 0.7400 2,160 +0.09(+13.85%)
Mar 09, 2023 0.8000 0.8000 0.3800 0.6500 58,512 +0.13(+25.00%)
Mar 08, 2023 0.5200 0.5500 0.5200 0.5200 8,124 +0.01(+1.96%)
Mar 07, 2023 0.5000 0.5450 0.4950 0.5100 63,198 +0.03(+5.15%)
Mar 06, 2023 0.6500 0.6500 0.4552 0.4850 99,640 -0.15(-23.02%)
Mar 03, 2023 0.5000 0.6300 0.4500 0.6300 93,461 +0.13(+26.00%)
Mar 02, 2023 0.9499 0.9499 0.4900 0.5000 62,721 -0.20(-28.57%)
Mar 01, 2023 0.6200 0.7400 0.6115 0.7000 42,600 +0.07(+11.11%)
Feb 28, 2023 0.6250 0.7700 0.6250 0.6300 17,299 -0.16(-20.25%)
Feb 27, 2023 0.6800 0.7900 0.6800 0.7900 4,502 -0.02(-2.47%)
Feb 24, 2023 0.7250 0.8100 0.7250 0.8100 7,012 +0.05(+6.58%)
Feb 23, 2023 0.9000 1.000 0.7600 0.7600 2,120 -0.04(-5.00%)
Feb 22, 2023 0.8000 0.8000 0.8000 0.8000 2,914 +0.00(+0.00%)
Feb 21, 2023 0.7950 0.8000 0.7950 0.8000 4,009 +0.03(+3.88%)
Feb 17, 2023 0.8500 0.8500 0.7600 0.7701 13,100 -0.03(-3.74%)
Feb 16, 2023 0.8000 0.8000 0.8000 0.8000 492 -0.10(-11.11%)
Feb 14, 2023 0.9000 7 -0.10(-10.00%)
Feb 13, 2023 0.9600 1.000 0.9600 1.000 1,105 +0.05(+5.26%)
Feb 10, 2023 0.9351 0.9500 0.8050 0.9500 7,157 -0.05(-5.00%)
Feb 09, 2023 0.9676 1.000 0.9676 1.000 1,200 +0.00(+0.00%)
Feb 08, 2023 1.000 1.000 0.9775 1.000 2,110 +0.00(+0.00%)
Feb 07, 2023 0.9800 1.050 0.9800 1.000 1,237 +0.00(+0.00%)
Feb 06, 2023 1.000 1.000 0.9676 1.000 3,582 -0.04(-3.85%)
Feb 03, 2023 1.050 1.050 0.9900 1.040 1,394 -0.06(-5.45%)
Feb 02, 2023 1.075 1.100 1.075 1.100 2,036 +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.