OTC Markets OTCQB - Delayed Quote USD

Can B Corp. (CANB)

Compare
0.0330 +0.0089 (+36.93%)
At close: 3:37 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 21, 2024 0.0270 0.0330 0.0270 0.0330 0.0330 162,021
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 9, 2024 0.0280 0.0280 0.0240 0.0250 0.0250 92,200
Oct 8, 2024 0.0200 0.0280 0.0200 0.0280 0.0280 256,400
Oct 7, 2024 0.0180 0.0190 0.0180 0.0190 0.0190 173,200
Oct 4, 2024 0.0150 0.0190 0.0150 0.0180 0.0180 322,300
Oct 3, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 45,000
Oct 2, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 25,300
Oct 1, 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 9, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 100,000
Sep 6, 2024 0.0150 0.0150 0.0090 0.0090 0.0090 58,900
Sep 5, 2024 0.0110 0.0110 0.0080 0.0080 0.0080 25,600
Sep 4, 2024 0.0100 0.0160 0.0100 0.0160 0.0160 174,400
Sep 3, 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 9, 2024 0.0140 0.0170 0.0110 0.0150 0.0150 105,000
Aug 8, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 15,600
Aug 7, 2024 0.0170 0.0190 0.0140 0.0190 0.0190 52,500
Aug 6, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 26,000
Aug 5, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 14,300
Aug 2, 2024 0.0170 0.0180 0.0170 0.0170 0.0170 23,100
Aug 1, 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 9, 2024 0.0110 0.0110 0.0090 0.0090 0.0090 99,900
Jul 8, 2024 0.0100 0.0100 0.0090 0.0100 0.0100 125,200
Jul 5, 2024 0.0120 0.0120 0.0090 0.0100 0.0100 40,600
Jul 3, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 154,400
Jul 2, 2024 0.0130 0.0150 0.0120 0.0150 0.0150 79,500
Jul 1, 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 7, 2024 0.0160 0.0190 0.0160 0.0190 0.0190 177,800
Jun 6, 2024 0.0180 0.0200 0.0160 0.0200 0.0200 214,700
Jun 5, 2024 0.0170 0.0180 0.0170 0.0180 0.0180 35,900
Jun 4, 2024 0.0180 0.0200 0.0180 0.0180 0.0180 4,000
Jun 3, 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
May 29, 2024 0.0160 0.0180 0.0160 0.0160 0.0160 88,000
May 28, 2024 0.0190 0.0210 0.0170 0.0170 0.0170 543,500
May 24, 2024 0.0230 0.0260 0.0190 0.0190 0.0190 311,400
May 23, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 75,000
May 22, 2024 0.0230 0.0260 0.0210 0.0230 0.0230 76,400
May 21, 2024 0.0250 0.0270 0.0200 0.0270 0.0270 227,300
May 20, 2024 0.0220 0.0270 0.0220 0.0250 0.0250 168,700
May 17, 2024 0.0240 0.0240 0.0190 0.0230 0.0230 103,000
May 16, 2024 0.0200 0.0240 0.0190 0.0240 0.0240 406,600
May 15, 2024 0.0280 0.0280 0.0190 0.0190 0.0190 1,263,300
May 14, 2024 0.0290 0.0290 0.0260 0.0260 0.0260 407,000
May 13, 2024 0.0300 0.0300 0.0260 0.0290 0.0290 227,200
May 10, 2024 0.0270 0.0300 0.0260 0.0270 0.0270 222,600
May 9, 2024 0.0270 0.0280 0.0260 0.0270 0.0270 109,700
May 8, 2024 0.0300 0.0300 0.0270 0.0290 0.0290 61,300
May 7, 2024 0.0320 0.0320 0.0290 0.0320 0.0320 82,000
May 6, 2024 0.0400 0.0400 0.0320 0.0360 0.0360 63,500
May 3, 2024 0.0360 0.0400 0.0310 0.0370 0.0370 7,000
May 2, 2024 0.0470 0.0470 0.0360 0.0400 0.0400 39,000
May 1, 2024 0.0450 0.0590 0.0310 0.0310 0.0310 14,700
Apr 30, 2024 0.0320 0.0800 0.0320 0.0380 0.0380 172,500
Apr 29, 2024 0.0370 0.0370 0.0270 0.0270 0.0270 5,500
Apr 26, 2024 0.0330 0.0370 0.0280 0.0370 0.0370 15,300
Apr 25, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Apr 24, 2024 0.0310 0.0370 0.0310 0.0350 0.0350 8,200
Apr 23, 2024 0.0320 0.0320 0.0320 0.0320 0.0320 3,700
Apr 22, 2024 0.0290 0.0350 0.0290 0.0350 0.0350 3,600
Apr 19, 2024 0.0340 0.0350 0.0330 0.0350 0.0350 49,500
Apr 18, 2024 0.0350 0.0360 0.0320 0.0350 0.0350 116,300
Apr 17, 2024 0.0290 0.0350 0.0290 0.0340 0.0340 439,500
Apr 16, 2024 0.0260 0.0280 0.0260 0.0280 0.0280 173,400
Apr 15, 2024 0.0300 0.0300 0.0260 0.0260 0.0260 447,600
Apr 12, 2024 0.0230 0.0300 0.0230 0.0270 0.0270 453,000
Apr 11, 2024 0.0240 0.0260 0.0200 0.0230 0.0230 1,703,400
Apr 10, 2024 0.0280 0.0290 0.0200 0.0240 0.0240 1,476,300
Apr 9, 2024 0.0250 0.0280 0.0250 0.0280 0.0280 244,000
Apr 8, 2024 0.0240 0.0260 0.0240 0.0250 0.0250 78,400
Apr 5, 2024 0.0220 0.0260 0.0220 0.0250 0.0250 154,100
Apr 4, 2024 0.0200 0.0260 0.0200 0.0240 0.0240 1,302,500
Apr 3, 2024 0.0230 0.0250 0.0190 0.0200 0.0200 807,200
Apr 2, 2024 0.0260 0.0350 0.0200 0.0250 0.0250 1,982,100
Apr 1, 2024 0.0280 0.0330 0.0250 0.0260 0.0260 616,600
Mar 28, 2024 0.0250 0.0330 0.0250 0.0330 0.0330 839,400
Mar 27, 2024 0.0540 0.0540 0.0250 0.0330 0.0330 1,202,000
Mar 26, 2024 0.0550 0.0550 0.0480 0.0480 0.0480 165,800
Mar 25, 2024 0.0690 0.0730 0.0600 0.0600 0.0600 274,300
Mar 22, 2024 0.0650 0.0760 0.0650 0.0740 0.0740 35,500
Mar 21, 2024 0.0650 0.0760 0.0630 0.0760 0.0760 42,900
Mar 20, 2024 0.0770 0.0770 0.0670 0.0710 0.0710 35,300
Mar 19, 2024 0.0900 0.0900 0.0790 0.0810 0.0810 39,600
Mar 18, 2024 0.0850 0.0900 0.0790 0.0900 0.0900 47,000
Mar 15, 2024 0.0810 0.0900 0.0800 0.0900 0.0900 205,700
Mar 14, 2024 0.0800 0.0900 0.0800 0.0800 0.0800 52,400
Mar 13, 2024 0.0950 0.0950 0.0800 0.0800 0.0800 28,500
Mar 12, 2024 0.1000 0.1000 0.0840 0.0910 0.0910 78,300
Mar 11, 2024 0.1200 0.1200 0.0810 0.1000 0.1000 507,500
Mar 8, 2024 0.1000 0.1330 0.1000 0.1130 0.1130 160,000
Mar 7, 2024 0.1150 0.1700 0.1000 0.1000 0.1000 958,200
Mar 6, 2024 0.0920 0.0950 0.0860 0.0920 0.0920 87,800
Mar 5, 2024 0.0800 0.0870 0.0790 0.0850 0.0850 205,500
Mar 4, 2024 0.0700 0.0800 0.0640 0.0800 0.0800 296,300
Mar 1, 2024 0.0570 0.0650 0.0540 0.0610 0.0610 265,600
Feb 29, 2024 0.0750 0.0750 0.0520 0.0520 0.0520 306,500
Feb 28, 2024 0.0850 0.0850 0.0700 0.0700 0.0700 208,900
Feb 27, 2024 0.0850 0.0850 0.0770 0.0830 0.0830 171,600
Feb 26, 2024 0.0990 0.0990 0.0750 0.0830 0.0830 454,500
Feb 23, 2024 0.0740 0.0940 0.0710 0.0850 0.0850 399,900
Feb 22, 2024 0.0520 0.0900 0.0520 0.0700 0.0700 466,900
Feb 21, 2024 0.0500 0.0520 0.0430 0.0500 0.0500 557,400
Feb 20, 2024 0.0460 0.0500 0.0450 0.0450 0.0450 86,900
Feb 16, 2024 0.0460 0.0500 0.0410 0.0490 0.0490 173,300
Feb 15, 2024 0.0460 0.0520 0.0410 0.0450 0.0450 92,600
Feb 14, 2024 0.0450 0.0570 0.0430 0.0510 0.0510 208,400
Feb 13, 2024 0.0450 0.0480 0.0410 0.0440 0.0440 138,700
Feb 12, 2024 0.0400 0.0540 0.0400 0.0480 0.0480 938,600
Feb 9, 2024 0.0450 0.0450 0.0310 0.0390 0.0390 451,500
Feb 8, 2024 0.0400 0.0400 0.0320 0.0330 0.0330 147,700
Feb 7, 2024 0.0400 0.0450 0.0360 0.0400 0.0400 50,900
Feb 6, 2024 0.0490 0.0490 0.0400 0.0480 0.0480 56,500
Feb 5, 2024 0.0490 0.0490 0.0430 0.0480 0.0480 55,200
Feb 2, 2024 0.0490 0.0490 0.0340 0.0410 0.0410 217,700
Feb 1, 2024 0.0310 0.0470 0.0290 0.0440 0.0440 288,800
Jan 31, 2024 0.0290 0.0310 0.0290 0.0310 0.0310 10,100
Jan 30, 2024 0.0270 0.0290 0.0270 0.0290 0.0290 28,500
Jan 29, 2024 0.0280 0.0290 0.0250 0.0280 0.0280 236,500
Jan 26, 2024 0.0290 0.0290 0.0200 0.0270 0.0270 75,100
Jan 25, 2024 0.0250 0.0290 0.0200 0.0290 0.0290 174,000
Jan 24, 2024 0.0260 0.0260 0.0200 0.0250 0.0250 112,000
Jan 23, 2024 0.0270 0.0280 0.0240 0.0260 0.0260 126,100
Jan 22, 2024 0.0250 0.0270 0.0250 0.0270 0.0270 111,700
Jan 19, 2024 0.0230 0.0260 0.0230 0.0250 0.0250 151,500
Jan 18, 2024 0.0240 0.0270 0.0240 0.0270 0.0270 55,000
Jan 17, 2024 0.0230 0.0290 0.0200 0.0240 0.0240 427,600
Jan 16, 2024 0.0150 0.0200 0.0150 0.0200 0.0200 374,800
Jan 12, 2024 0.0140 0.0150 0.0120 0.0140 0.0140 505,500
Jan 11, 2024 0.0160 0.0160 0.0120 0.0130 0.0130 521,800
Jan 10, 2024 0.0190 0.0190 0.0150 0.0150 0.0150 540,600
Jan 9, 2024 0.0190 0.0190 0.0170 0.0190 0.0190 105,500
Jan 8, 2024 0.0220 0.0220 0.0170 0.0200 0.0200 182,000
Jan 5, 2024 0.0270 0.0270 0.0200 0.0220 0.0220 398,000
Jan 4, 2024 0.0270 0.0280 0.0250 0.0270 0.0270 171,400
Jan 3, 2024 0.0290 0.0300 0.0280 0.0290 0.0290 30,600
Jan 2, 2024 0.0290 0.0320 0.0290 0.0300 0.0300 398,800
Dec 29, 2023 0.0320 0.0340 0.0270 0.0270 0.0270 438,000
Dec 28, 2023 0.0400 0.0440 0.0280 0.0340 0.0340 484,900
Dec 27, 2023 0.0440 0.0440 0.0350 0.0440 0.0440 70,800
Dec 26, 2023 0.0260 0.0440 0.0260 0.0440 0.0440 108,500
Dec 22, 2023 0.0260 0.0300 0.0250 0.0300 0.0300 223,300
Dec 21, 2023 0.0300 0.0340 0.0300 0.0320 0.0320 153,700
Dec 20, 2023 0.0330 0.0350 0.0310 0.0310 0.0310 145,000
Dec 19, 2023 0.0350 0.0350 0.0330 0.0340 0.0340 116,500
Dec 18, 2023 0.0390 0.0400 0.0350 0.0350 0.0350 115,400
Dec 15, 2023 0.0450 0.0450 0.0380 0.0400 0.0400 77,400
Dec 14, 2023 0.0500 0.0500 0.0350 0.0400 0.0400 202,200
Dec 13, 2023 0.0500 0.0500 0.0350 0.0500 0.0500 242,700
Dec 12, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 48,700
Dec 11, 2023 0.0490 0.0490 0.0400 0.0400 0.0400 91,800
Dec 8, 2023 0.0500 0.0500 0.0460 0.0460 0.0460 3,000
Dec 7, 2023 0.0600 0.0600 0.0480 0.0500 0.0500 7,200
Dec 6, 2023 0.0510 0.0610 0.0490 0.0530 0.0530 93,200
Dec 5, 2023 0.0700 0.0790 0.0640 0.0700 0.0700 94,500
Dec 4, 2023 0.0690 0.0750 0.0530 0.0530 0.0530 44,100
Dec 1, 2023 0.0790 0.0790 0.0600 0.0650 0.0650 51,700
Nov 30, 2023 0.0790 0.0790 0.0620 0.0700 0.0700 70,200
Nov 29, 2023 0.0790 0.0790 0.0630 0.0660 0.0660 59,200
Nov 28, 2023 0.0790 0.0790 0.0490 0.0550 0.0550 28,000
Nov 27, 2023 0.0790 0.0790 0.0490 0.0490 0.0490 26,600
Nov 24, 2023 0.0570 0.0650 0.0570 0.0650 0.0650 11,500
Nov 22, 2023 0.0790 0.0790 0.0540 0.0600 0.0600 33,600
Nov 21, 2023 0.0600 0.0600 0.0560 0.0560 0.0560 19,100
Nov 20, 2023 0.0480 0.0850 0.0480 0.0820 0.0820 72,800
Nov 17, 2023 0.0440 0.0450 0.0420 0.0450 0.0450 36,800
Nov 16, 2023 0.0440 0.0440 0.0370 0.0440 0.0440 25,900
Nov 15, 2023 0.0450 0.0450 0.0380 0.0400 0.0400 27,900
Nov 14, 2023 0.0480 0.0480 0.0390 0.0450 0.0450 30,500
Nov 13, 2023 0.0350 0.0480 0.0330 0.0450 0.0450 102,700
Nov 10, 2023 0.0400 0.0400 0.0300 0.0340 0.0340 259,200
Nov 9, 2023 0.0480 0.0480 0.0300 0.0450 0.0450 16,900
Nov 8, 2023 0.0400 0.0470 0.0290 0.0450 0.0450 319,800
Nov 7, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 22,600
Nov 6, 2023 0.0470 0.0470 0.0390 0.0470 0.0470 36,700
Nov 3, 2023 0.0440 0.0470 0.0440 0.0470 0.0470 700
Nov 2, 2023 0.0400 0.0450 0.0300 0.0450 0.0450 32,300
Nov 1, 2023 0.0400 0.0400 0.0370 0.0370 0.0370 7,500
Oct 31, 2023 0.0430 0.0450 0.0350 0.0350 0.0350 79,400
Oct 30, 2023 0.0430 0.0450 0.0400 0.0400 0.0400 14,500
Oct 27, 2023 0.0420 0.0470 0.0400 0.0410 0.0410 34,300
Oct 26, 2023 0.0480 0.0480 0.0300 0.0400 0.0400 48,000
Oct 25, 2023 0.0450 0.0500 0.0350 0.0450 0.0450 87,600
Oct 24, 2023 0.0500 0.0500 0.0400 0.0470 0.0470 47,600
Oct 23, 2023 0.0520 0.0600 0.0500 0.0500 0.0500 33,200

Related Tickers