New Zealand markets closed

Can B Corp. (CANB)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
0.0194-0.0017 (-8.06%)
At close: 03:59PM EDT
Time period:
27 May 2023 - 27 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 20240.02300.02600.01900.01900.0190311,400
23 May 20240.02100.02100.02100.02100.021075,000
22 May 20240.02300.02600.02100.02300.023076,400
21 May 20240.02500.02700.02000.02700.0270227,300
20 May 20240.02200.02700.02200.02500.0250168,700
17 May 20240.02400.02400.01900.02300.0230103,000
16 May 20240.02000.02400.01900.02400.0240406,600
15 May 20240.02800.02800.01900.01900.01901,263,300
14 May 20240.02900.02900.02600.02600.0260407,000
13 May 20240.03000.03000.02600.02900.0290227,200
10 May 20240.02700.03000.02600.02700.0270222,600
09 May 20240.02700.02800.02600.02700.0270109,700
08 May 20240.03000.03000.02700.02900.029061,300
07 May 20240.03200.03200.02900.03200.032082,000
06 May 20240.04000.04000.03200.03600.036063,500
03 May 20240.03600.04000.03100.03700.03707,000
02 May 20240.04700.04700.03600.04000.040039,000
01 May 20240.04500.05900.03100.03100.031014,700
30 Apr 20240.03200.08000.03200.03800.0380172,500
29 Apr 20240.03700.03700.02700.02700.02705,500
26 Apr 20240.03300.03700.02800.03700.037015,300
25 Apr 20240.03500.03500.03500.03500.0350-
24 Apr 20240.03100.03700.03100.03500.03508,200
23 Apr 20240.03200.03200.03200.03200.03203,700
22 Apr 20240.02900.03500.02900.03500.03503,600
19 Apr 20240.03400.03500.03300.03500.035049,500
18 Apr 20240.03500.03600.03200.03500.0350116,300
17 Apr 20240.02900.03500.02900.03400.0340439,500
16 Apr 20240.02600.02800.02600.02800.0280173,400
15 Apr 20240.03000.03000.02600.02600.0260447,600
12 Apr 20240.02300.03000.02300.02700.0270453,000
11 Apr 20240.02400.02600.02000.02300.02301,703,400
10 Apr 20240.02800.02900.02000.02400.02401,476,300
09 Apr 20240.02500.02800.02500.02800.0280244,000
08 Apr 20240.02400.02600.02400.02500.025078,400
05 Apr 20240.02200.02600.02200.02500.0250154,100
04 Apr 20240.02000.02600.02000.02400.02401,302,500
03 Apr 20240.02300.02500.01900.02000.0200807,200
02 Apr 20240.02600.03500.02000.02500.02501,982,100
01 Apr 20240.02800.03300.02500.02600.0260616,600
28 Mar 20240.02500.03300.02500.03300.0330839,400
27 Mar 20240.05400.05400.02500.03300.03301,202,000
26 Mar 20240.05500.05500.04800.04800.0480165,800
25 Mar 20240.06900.07300.06000.06000.0600274,300
22 Mar 20240.06500.07600.06500.07400.074035,500
21 Mar 20240.06500.07600.06300.07600.076042,900
20 Mar 20240.07700.07700.06700.07100.071035,300
19 Mar 20240.09000.09000.07900.08100.081039,600
18 Mar 20240.08500.09000.07900.09000.090047,000
15 Mar 20240.08100.09000.08000.09000.0900205,700
14 Mar 20240.08000.09000.08000.08000.080052,400
13 Mar 20240.09500.09500.08000.08000.080028,500
12 Mar 20240.10000.10000.08400.09100.091078,300
11 Mar 20240.12000.12000.08100.10000.1000507,500
08 Mar 20240.10000.13300.10000.11300.1130160,000
07 Mar 20240.11500.17000.10000.10000.1000958,200
06 Mar 20240.09200.09500.08600.09200.092087,800
05 Mar 20240.08000.08700.07900.08500.0850205,500
04 Mar 20240.07000.08000.06400.08000.0800296,300
01 Mar 20240.05700.06500.05400.06100.0610265,600
29 Feb 20240.07500.07500.05200.05200.0520306,500
28 Feb 20240.08500.08500.07000.07000.0700208,900
27 Feb 20240.08500.08500.07700.08300.0830171,600
26 Feb 20240.09900.09900.07500.08300.0830454,500
23 Feb 20240.07400.09400.07100.08500.0850399,900
22 Feb 20240.05200.09000.05200.07000.0700466,900
21 Feb 20240.05000.05200.04300.05000.0500557,400
20 Feb 20240.04600.05000.04500.04500.045086,900
16 Feb 20240.04600.05000.04100.04900.0490173,300
15 Feb 20240.04600.05200.04100.04500.045092,600
14 Feb 20240.04500.05700.04300.05100.0510208,400
13 Feb 20240.04500.04800.04100.04400.0440138,700
12 Feb 20240.04000.05400.04000.04800.0480938,600
09 Feb 20240.04500.04500.03100.03900.0390451,500
08 Feb 20240.04000.04000.03200.03300.0330147,700
07 Feb 20240.04000.04500.03600.04000.040050,900
06 Feb 20240.04900.04900.04000.04800.048056,500
05 Feb 20240.04900.04900.04300.04800.048055,200
02 Feb 20240.04900.04900.03400.04100.0410217,700
01 Feb 20240.03100.04700.02900.04400.0440288,800
31 Jan 20240.02900.03100.02900.03100.031010,100
30 Jan 20240.02700.02900.02700.02900.029028,500
29 Jan 20240.02800.02900.02500.02800.0280236,500
26 Jan 20240.02900.02900.02000.02700.027075,100
25 Jan 20240.02500.02900.02000.02900.0290174,000
24 Jan 20240.02600.02600.02000.02500.0250112,000
23 Jan 20240.02700.02800.02400.02600.0260126,100
22 Jan 20240.02500.02700.02500.02700.0270111,700
19 Jan 20240.02300.02600.02300.02500.0250151,500
18 Jan 20240.02400.02700.02400.02700.027055,000
17 Jan 20240.02300.02900.02000.02400.0240427,600
16 Jan 20240.01500.02000.01500.02000.0200374,800
12 Jan 20240.01400.01500.01200.01400.0140505,500
11 Jan 20240.01600.01600.01200.01300.0130521,800
10 Jan 20240.01900.01900.01500.01500.0150540,600
09 Jan 20240.01900.01900.01700.01900.0190105,500
08 Jan 20240.02200.02200.01700.02000.0200182,000
05 Jan 20240.02700.02700.02000.02200.0220398,000
04 Jan 20240.02700.02800.02500.02700.0270171,400
03 Jan 20240.02900.03000.02800.02900.029030,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...