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

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 0.0420 0.0420 0.0340 0.0378 1,047,500 -0.00(-5.50%)
May 30, 2019 0.0420 0.0460 0.0371 0.0400 2,332,661 -0.00(-7.41%)
May 29, 2019 0.0436 0.0500 0.0430 0.0432 1,100,141 -0.00(-2.04%)
May 28, 2019 0.0420 0.0520 0.0420 0.0441 2,230,723 +0.00(+0.23%)
May 24, 2019 0.0465 0.0465 0.0420 0.0440 1,110,000 -0.00(-4.35%)
May 23, 2019 0.0545 0.0545 0.0420 0.0460 3,162,941 -0.01(-14.66%)
May 22, 2019 0.0484 0.0550 0.0484 0.0539 1,629,000 +0.00(+7.80%)
May 21, 2019 0.0480 0.0500 0.0410 0.0500 572,056 +0.00(+4.38%)
May 20, 2019 0.0400 0.0489 0.0400 0.0479 711,875 -0.00(-2.04%)
May 17, 2019 0.0489 0.0490 0.0440 0.0489 893,300 +0.00(+0.82%)
May 16, 2019 0.0485 0.0492 0.0430 0.0485 1,125,691 +0.00(+3.19%)
May 15, 2019 0.0441 0.0487 0.0395 0.0470 1,470,635 +0.00(+6.58%)
May 14, 2019 0.0430 0.0480 0.0385 0.0441 2,135,851 +0.00(+5.00%)
May 13, 2019 0.0510 0.0516 0.0375 0.0420 3,668,258 -0.01(-17.65%)
May 10, 2019 0.0478 0.0549 0.0460 0.0510 2,249,200 -0.00(-3.59%)
May 09, 2019 0.0570 0.0570 0.0464 0.0529 2,570,980 -0.00(-3.82%)
May 08, 2019 0.0545 0.0570 0.0510 0.0550 1,772,186 +0.00(+1.48%)
May 07, 2019 0.0560 0.0640 0.0510 0.0542 978,142 -0.00(-4.91%)
May 06, 2019 0.0600 0.0640 0.0560 0.0570 1,694,687 -0.00(-5.00%)
May 03, 2019 0.0582 0.0600 0.0565 0.0600 1,722,200 +0.00(+7.14%)
May 02, 2019 0.0605 0.0605 0.0530 0.0560 1,305,443 -0.00(-3.28%)
May 01, 2019 0.0620 0.0650 0.0510 0.0579 2,429,101 -0.00(-5.85%)
Apr 30, 2019 0.0600 0.0620 0.0556 0.0615 2,452,327 +0.00(+5.13%)
Apr 29, 2019 0.0510 0.0600 0.0510 0.0585 2,213,833 +0.00(+8.33%)
Apr 26, 2019 0.0600 0.0600 0.0511 0.0540 2,873,100 +0.00(+0.00%)
Apr 25, 2019 0.0595 0.0600 0.0525 0.0540 2,135,187 -0.00(-8.47%)
Apr 24, 2019 0.0610 0.0614 0.0550 0.0590 1,466,225 -0.00(-0.84%)
Apr 23, 2019 0.0613 0.0630 0.0500 0.0595 2,562,190 -0.00(-3.25%)
Apr 22, 2019 0.0524 0.0621 0.0490 0.0615 3,821,915 +0.01(+28.12%)
Apr 18, 2019 0.0530 0.0530 0.0460 0.0480 1,723,500 -0.00(-4.00%)
Apr 17, 2019 0.0430 0.0521 0.0380 0.0500 5,967,546 +0.01(+25.00%)
Apr 16, 2019 0.0400 0.0430 0.0366 0.0400 1,598,243 +0.00(+0.00%)
Apr 15, 2019 0.0400 0.0400 0.0340 0.0400 1,189,345 +0.00(+2.56%)
Apr 12, 2019 0.0360 0.0390 0.0360 0.0390 581,900 +0.00(+1.30%)
Apr 11, 2019 0.0350 0.0421 0.0350 0.0385 1,133,539 +0.00(+0.00%)
Apr 10, 2019 0.0377 0.0390 0.0333 0.0385 951,400 -0.00(-0.52%)
Apr 09, 2019 0.0365 0.0399 0.0355 0.0387 1,615,724 +0.00(+1.84%)
Apr 08, 2019 0.0490 0.0490 0.0354 0.0380 1,975,863 +0.00(+2.70%)
Apr 05, 2019 0.0381 0.0400 0.0351 0.0370 3,064,000 -0.00(-5.85%)
Apr 04, 2019 0.0398 0.0400 0.0380 0.0393 1,138,004 -0.00(-1.26%)
Apr 03, 2019 0.0430 0.0430 0.0380 0.0398 966,472 -0.00(-2.93%)
Apr 02, 2019 0.0392 0.0430 0.0330 0.0410 1,754,507 -0.00(-5.96%)
Apr 01, 2019 0.0435 0.0436 0.0395 0.0436 665,166 +0.00(+0.23%)
Mar 29, 2019 0.0430 0.0459 0.0390 0.0435 4,950,800 -0.00(-5.43%)
Mar 28, 2019 0.0500 0.0500 0.0440 0.0460 1,712,742 -0.00(-5.15%)
Mar 27, 2019 0.0505 0.0519 0.0440 0.0485 2,231,708 -0.00(-3.00%)
Mar 26, 2019 0.0480 0.0530 0.0445 0.0500 2,091,672 +0.00(+4.17%)
Mar 25, 2019 0.0460 0.0490 0.0430 0.0480 1,250,204 -0.00(-0.62%)
Mar 22, 2019 0.0475 0.0500 0.0440 0.0483 1,910,100 +0.00(+6.86%)
Mar 21, 2019 0.0490 0.0520 0.0450 0.0452 1,415,615 -0.00(-5.83%)
Mar 20, 2019 0.0420 0.0490 0.0420 0.0480 784,373 -0.00(-0.83%)
Mar 19, 2019 0.0475 0.0490 0.0440 0.0484 1,025,627 -0.00(-1.22%)
Mar 18, 2019 0.0470 0.0530 0.0440 0.0490 2,797,851 +0.00(+3.16%)
Mar 15, 2019 0.0490 0.0500 0.0465 0.0475 712,800 -0.00(-3.06%)
Mar 14, 2019 0.0480 0.0510 0.0470 0.0490 1,301,726 +0.00(+4.26%)
Mar 13, 2019 0.0543 0.0555 0.0460 0.0470 1,417,476 -0.00(-2.08%)
Mar 12, 2019 0.0460 0.0540 0.0451 0.0480 4,059,621 +0.00(+6.67%)
Mar 11, 2019 0.0410 0.0490 0.0395 0.0450 2,461,400 +0.00(+9.76%)
Mar 08, 2019 0.0375 0.0425 0.0375 0.0410 2,694,000 +0.00(+3.02%)
Mar 07, 2019 0.0425 0.0437 0.0367 0.0398 4,340,933 -0.00(-6.79%)
Mar 06, 2019 0.0450 0.0460 0.0400 0.0427 3,311,392 -0.00(-4.04%)
Mar 05, 2019 0.0500 0.0500 0.0430 0.0445 1,912,435 -0.00(-7.10%)
Mar 04, 2019 0.0510 0.0540 0.0460 0.0479 3,112,773 -0.00(-6.08%)
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.