Advertisement

U.S. Markets closed

S&P Futures
5,887.50
-8.75(-0.15%)
Dow Futures
43,132.00
-45.00(-0.10%)
Nasdaq Futures
20,472.50
-47.00(-0.23%)
Russell 2000 Futures
2,250.20
-5.30(-0.23%)
Crude Oil
70.27
-0.29(-0.41%)
Gold
2,743.00
+4.10(+0.15%)

Can B Corp. (CANB)

OTC Markets OTCQB - OTC Markets OTCQB Delayed Price. Currency in USD

Visitors trend2W10W9M

0.0330

+0.0089

(+36.93%)

At close: 03:37PM EDT

Advertisement

Time Period:

Oct 21, 2023 - Oct 21, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 21, 2024	0.0270	0.0330	0.0270	0.0330	0.0330	269,600
Oct 18, 2024	0.0260	0.0260	0.0250	0.0260	0.0260	25,500
Oct 17, 2024	0.0230	0.0280	0.0230	0.0240	0.0240	342,900
Oct 16, 2024	0.0230	0.0230	0.0220	0.0220	0.0220	7,000
Oct 15, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	1,500
Oct 14, 2024	0.0210	0.0270	0.0200	0.0200	0.0200	402,400
Oct 11, 2024	0.0240	0.0270	0.0240	0.0250	0.0250	335,700
Oct 10, 2024	0.0230	0.0270	0.0190	0.0250	0.0250	95,200
Oct 09, 2024	0.0280	0.0280	0.0240	0.0250	0.0250	92,200
Oct 08, 2024	0.0200	0.0280	0.0200	0.0280	0.0280	256,400
Oct 07, 2024	0.0180	0.0190	0.0180	0.0190	0.0190	173,200
Oct 04, 2024	0.0150	0.0190	0.0150	0.0180	0.0180	322,300
Oct 03, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	45,000
Oct 02, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	25,300
Oct 01, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	51,500
Sep 30, 2024	0.0100	0.0140	0.0080	0.0130	0.0130	168,100
Sep 27, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Sep 26, 2024	0.0110	0.0120	0.0080	0.0080	0.0080	92,600
Sep 25, 2024	0.0120	0.0120	0.0090	0.0100	0.0100	247,900
Sep 24, 2024	0.0080	0.0090	0.0080	0.0080	0.0080	115,000
Sep 23, 2024	0.0080	0.0080	0.0060	0.0070	0.0070	147,200
Sep 20, 2024	0.0080	0.0080	0.0030	0.0030	0.0030	1,764,100
Sep 19, 2024	0.0100	0.0100	0.0070	0.0070	0.0070	283,600
Sep 18, 2024	0.0090	0.0090	0.0080	0.0080	0.0080	87,900
Sep 17, 2024	0.0100	0.0130	0.0100	0.0100	0.0100	17,300
Sep 16, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	2,000
Sep 13, 2024	0.0100	0.0110	0.0100	0.0100	0.0100	280,500
Sep 12, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	100,000
Sep 11, 2024	0.0120	0.0120	0.0100	0.0100	0.0100	67,000
Sep 10, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	103,000
Sep 09, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	100,000
Sep 06, 2024	0.0150	0.0150	0.0090	0.0090	0.0090	58,900
Sep 05, 2024	0.0110	0.0110	0.0080	0.0080	0.0080	25,600
Sep 04, 2024	0.0100	0.0160	0.0100	0.0160	0.0160	174,400
Sep 03, 2024	0.0090	0.0120	0.0090	0.0120	0.0120	110,500
Aug 30, 2024	0.0140	0.0140	0.0090	0.0110	0.0110	390,500
Aug 29, 2024	0.0110	0.0120	0.0090	0.0100	0.0100	60,100
Aug 28, 2024	0.0100	0.0130	0.0090	0.0130	0.0130	244,100
Aug 27, 2024	0.0100	0.0170	0.0090	0.0090	0.0090	184,900
Aug 26, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Aug 23, 2024	0.0140	0.0170	0.0140	0.0170	0.0170	11,600
Aug 22, 2024	0.0120	0.0140	0.0120	0.0140	0.0140	80,000
Aug 21, 2024	0.0150	0.0180	0.0120	0.0170	0.0170	60,800
Aug 20, 2024	0.0160	0.0160	0.0150	0.0150	0.0150	50,400
Aug 19, 2024	0.0160	0.0190	0.0150	0.0190	0.0190	90,700
Aug 16, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Aug 15, 2024	0.0120	0.0170	0.0120	0.0170	0.0170	1,700
Aug 14, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Aug 13, 2024	0.0150	0.0190	0.0110	0.0190	0.0190	104,700
Aug 12, 2024	0.0170	0.0190	0.0120	0.0130	0.0130	98,100
Aug 09, 2024	0.0140	0.0170	0.0110	0.0150	0.0150	105,000
Aug 08, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	15,600
Aug 07, 2024	0.0170	0.0190	0.0140	0.0190	0.0190	52,500
Aug 06, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	26,000
Aug 05, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	14,300
Aug 02, 2024	0.0170	0.0180	0.0170	0.0170	0.0170	23,100
Aug 01, 2024	0.0180	0.0180	0.0170	0.0180	0.0180	81,900
Jul 31, 2024	0.0150	0.0180	0.0150	0.0180	0.0180	13,400
Jul 30, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Jul 29, 2024	0.0160	0.0170	0.0160	0.0170	0.0170	20,000
Jul 26, 2024	0.0160	0.0170	0.0160	0.0170	0.0170	10,000
Jul 25, 2024	0.0160	0.0170	0.0160	0.0170	0.0170	11,300
Jul 24, 2024	0.0150	0.0170	0.0150	0.0170	0.0170	19,000
Jul 23, 2024	0.0160	0.0180	0.0160	0.0160	0.0160	3,100
Jul 22, 2024	0.0130	0.0190	0.0130	0.0150	0.0150	75,600
Jul 19, 2024	0.0100	0.0130	0.0100	0.0130	0.0130	80,300
Jul 18, 2024	0.0150	0.0150	0.0110	0.0120	0.0120	80,600
Jul 17, 2024	0.0110	0.0140	0.0100	0.0140	0.0140	165,300
Jul 16, 2024	0.0060	0.0100	0.0060	0.0100	0.0100	174,100
Jul 15, 2024	0.0090	0.0100	0.0080	0.0080	0.0080	42,500
Jul 12, 2024	0.0110	0.0110	0.0090	0.0090	0.0090	186,800
Jul 11, 2024	0.0120	0.0120	0.0090	0.0100	0.0100	76,300
Jul 10, 2024	0.0120	0.0120	0.0090	0.0110	0.0110	73,100
Jul 09, 2024	0.0110	0.0110	0.0090	0.0090	0.0090	99,900
Jul 08, 2024	0.0100	0.0100	0.0090	0.0100	0.0100	125,200
Jul 05, 2024	0.0120	0.0120	0.0090	0.0100	0.0100	40,600
Jul 03, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	154,400
Jul 02, 2024	0.0130	0.0150	0.0120	0.0150	0.0150	79,500
Jul 01, 2024	0.0130	0.0150	0.0130	0.0150	0.0150	7,200
Jun 28, 2024	0.0140	0.0150	0.0120	0.0150	0.0150	111,300
Jun 27, 2024	0.0140	0.0160	0.0140	0.0150	0.0150	141,000
Jun 26, 2024	0.0160	0.0180	0.0150	0.0160	0.0160	161,000
Jun 25, 2024	0.0170	0.0190	0.0150	0.0160	0.0160	141,900
Jun 24, 2024	0.0150	0.0190	0.0150	0.0170	0.0170	61,800
Jun 21, 2024	0.0220	0.0220	0.0150	0.0170	0.0170	85,200
Jun 20, 2024	0.0190	0.0230	0.0150	0.0190	0.0190	90,200
Jun 18, 2024	0.0190	0.0230	0.0150	0.0160	0.0160	139,500
Jun 17, 2024	0.0150	0.0190	0.0150	0.0180	0.0180	108,500
Jun 14, 2024	0.0160	0.0190	0.0160	0.0190	0.0190	89,400
Jun 13, 2024	0.0180	0.0250	0.0160	0.0190	0.0190	319,600
Jun 12, 2024	0.0180	0.0180	0.0170	0.0170	0.0170	86,000
Jun 11, 2024	0.0190	0.0190	0.0170	0.0180	0.0180	145,000
Jun 10, 2024	0.0180	0.0190	0.0160	0.0190	0.0190	93,600
Jun 07, 2024	0.0160	0.0190	0.0160	0.0190	0.0190	177,800
Jun 06, 2024	0.0180	0.0200	0.0160	0.0200	0.0200	214,700
Jun 05, 2024	0.0170	0.0180	0.0170	0.0180	0.0180	35,900
Jun 04, 2024	0.0180	0.0200	0.0180	0.0180	0.0180	4,000
Jun 03, 2024	0.0170	0.0170	0.0160	0.0160	0.0160	63,100
May 31, 2024	0.0190	0.0200	0.0160	0.0160	0.0160	75,100
May 30, 2024	0.0200	0.0200	0.0160	0.0160	0.0160	230,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P Futures5,887.50-8.75(-0.15%)

Dow Futures43,132.00-45.00(-0.10%)

Nasdaq Futures20,472.50-47.00(-0.23%)

Russell 2000 Futures2,250.20-5.30(-0.23%)

Crude Oil70.27-0.29(-0.41%)

Gold2,743.00+4.10(+0.15%)

Can B Corp. (CANB)

S&P Futures
5,887.50
-8.75(-0.15%)

Dow Futures
43,132.00
-45.00(-0.10%)

Nasdaq Futures
20,472.50
-47.00(-0.23%)

Russell 2000 Futures
2,250.20
-5.30(-0.23%)

Crude Oil
70.27
-0.29(-0.41%)

Gold
2,743.00
+4.10(+0.15%)