Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

Can B Corp (OP:CANB)

0.0681 -0.0007 (-1.02%)
Streaming Delayed Price Updated: 3:56 PM EDT, Apr 17, 2025 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 17, 2025 0.0690 0.0690 0.0600 0.0681 470,367 -0.00(-1.02%)
Apr 16, 2025 0.0599 0.0688 0.0585 0.0688 693,552 +0.02(+37.33%)
Apr 15, 2025 0.0800 0.0899 0.0500 0.0501 3,571,151 -0.04(-46.70%)
Apr 14, 2025 0.1650 0.1650 0.0902 0.0940 462,690 -0.05(-32.86%)
Apr 11, 2025 0.1254 0.1400 0.1150 0.1400 336,057 +0.02(+13.82%)
Apr 10, 2025 0.1650 0.1835 0.1114 0.1230 1,049,691 -0.04(-25.45%)
Apr 09, 2025 0.1300 0.1705 0.1190 0.1650 1,682,569 +0.05(+38.66%)
Apr 08, 2025 0.1045 0.1395 0.0995 0.1190 1,104,539 +0.03(+32.22%)
Apr 07, 2025 0.1100 0.1382 0.0900 0.0900 1,002,269 -0.02(-16.59%)
Apr 04, 2025 0.1300 0.1300 0.0751 0.1079 1,589,725 -0.02(-13.68%)
Apr 03, 2025 0.1020 0.1395 0.1000 0.1250 1,698,172 +0.03(+26.65%)
Apr 02, 2025 0.0833 0.0987 0.0791 0.0987 1,116,117 +0.02(+28.18%)
Apr 01, 2025 0.0660 0.0800 0.0660 0.0770 711,362 +0.01(+17.92%)
Mar 31, 2025 0.0750 0.0760 0.0570 0.0653 582,057 -0.01(-10.91%)
Mar 28, 2025 0.0610 0.0749 0.0610 0.0733 1,235,779 +0.01(+18.42%)
Mar 27, 2025 0.0563 0.0640 0.0484 0.0619 786,514 +0.01(+15.70%)
Mar 26, 2025 0.0560 0.0589 0.0529 0.0535 718,640 +0.00(+7.00%)
Mar 25, 2025 0.0353 0.0500 0.0301 0.0500 420,891 +0.01(+35.14%)
Mar 24, 2025 0.0302 0.0370 0.0285 0.0370 309,100 +0.00(+11.45%)
Mar 21, 2025 0.0306 0.0332 0.0210 0.0332 62,627 +0.01(+21.17%)
Mar 20, 2025 0.0333 0.0333 0.0210 0.0274 119,248 -0.00(-10.75%)
Mar 18, 2025 0.0307 0 +0.00(+6.23%)
Mar 17, 2025 0.0240 0.0333 0.0240 0.0289 5,861 -0.00(-12.42%)
Mar 14, 2025 0.0300 0.0330 0.0300 0.0330 29,767 +0.01(+32.00%)
Mar 13, 2025 0.0268 0.0268 0.0250 0.0250 100,001 -0.01(-16.94%)
Mar 12, 2025 0.0250 0.0333 0.0235 0.0301 319,163 +0.01(+20.40%)
Mar 11, 2025 0.0388 0.0388 0.0245 0.0250 340,871 -0.01(-16.94%)
Mar 10, 2025 0.0350 0.0450 0.0250 0.0301 191,100 -0.01(-27.64%)
Mar 07, 2025 0.0420 0.0420 0.0416 0.0416 5,850 -0.00(-0.95%)
Mar 06, 2025 0.0379 0.0420 0.0320 0.0420 403,268 +0.00(+10.82%)
Mar 05, 2025 0.0521 0.0588 0.0379 0.0379 322,428 -0.02(-34.88%)
Mar 04, 2025 0.0594 0.0594 0.0521 0.0582 210,578 +0.00(+2.46%)
Mar 03, 2025 0.0490 0.0595 0.0487 0.0568 255,807 +0.01(+13.60%)
Feb 28, 2025 0.0520 0.0572 0.0474 0.0500 155,982 -0.00(-8.76%)
Feb 27, 2025 0.0590 0.0590 0.0510 0.0548 167,241 -0.00(-7.12%)
Feb 26, 2025 0.0525 0.0590 0.0501 0.0590 406,090 -0.01(-9.23%)
Feb 25, 2025 0.0450 0.0725 0.0450 0.0650 652,475 +0.02(+51.87%)
Feb 24, 2025 0.0401 0.0428 0.0367 0.0428 184,934 +0.00(+10.03%)
Feb 21, 2025 0.0305 0.0389 0.0285 0.0389 217,875 +0.00(+14.41%)
Feb 20, 2025 0.0320 0.0349 0.0297 0.0340 169,941 +0.00(+16.84%)
Feb 19, 2025 0.0320 0.0320 0.0291 0.0291 40,000 -0.00(-14.41%)
Feb 18, 2025 0.0380 0.0380 0.0306 0.0340 105,280 -0.00(-11.69%)
Feb 14, 2025 0.0365 0.0392 0.0365 0.0385 70,000 +0.00(+1.85%)
Feb 13, 2025 0.0378 0.0386 0.0378 0.0378 95,016 +0.00(+2.16%)
Feb 12, 2025 0.0327 0.0375 0.0327 0.0370 308,400 +0.00(+13.15%)
Feb 11, 2025 0.0304 0.0327 0.0261 0.0327 61,254 +0.00(+16.79%)
Feb 10, 2025 0.0300 0.0340 0.0264 0.0280 390,084 -0.00(-14.11%)
Feb 06, 2025 0.0326 1 -0.00(-4.68%)
Feb 05, 2025 0.0316 0.0379 0.0315 0.0342 711,464 +0.00(+3.64%)
Feb 04, 2025 0.0343 0.0343 0.0300 0.0330 81,856 -0.00(-4.90%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.