New Zealand markets closed

Can B Corp. (CANB)

OTC Markets OTCQB - OTC Markets OTCQB Delayed price. Currency in USD
Add to watchlist
0.01700.0000 (0.00%)
At close: 04:00PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 20240.01600.01700.01600.01700.017010,000
25 Jul 20240.01600.01700.01600.01700.017011,300
24 Jul 20240.01500.01700.01500.01700.017019,000
23 Jul 20240.01600.01800.01600.01600.01603,100
22 Jul 20240.01300.01900.01300.01500.015075,600
19 Jul 20240.01000.01300.01000.01300.013080,300
18 Jul 20240.01500.01500.01100.01200.012080,600
17 Jul 20240.01100.01400.01000.01400.0140165,300
16 Jul 20240.00600.01000.00600.01000.0100174,100
15 Jul 20240.00900.01000.00800.00800.008042,500
12 Jul 20240.01100.01100.00900.00900.0090186,800
11 Jul 20240.01200.01200.00900.01000.010076,300
10 Jul 20240.01200.01200.00900.01100.011073,100
09 Jul 20240.01100.01100.00900.00900.009099,900
08 Jul 20240.01000.01000.00900.01000.0100125,200
05 Jul 20240.01200.01200.00900.01000.010040,600
03 Jul 20240.01200.01200.01200.01200.0120154,400
02 Jul 20240.01300.01500.01200.01500.015079,500
01 Jul 20240.01300.01500.01300.01500.01507,200
28 Jun 20240.01400.01500.01200.01500.0150111,300
27 Jun 20240.01400.01600.01400.01500.0150141,000
26 Jun 20240.01600.01800.01500.01600.0160161,000
25 Jun 20240.01700.01900.01500.01600.0160141,900
24 Jun 20240.01500.01900.01500.01700.017061,800
21 Jun 20240.02200.02200.01500.01700.017085,200
20 Jun 20240.01900.02300.01500.01900.019090,200
18 Jun 20240.01900.02300.01500.01600.0160139,500
17 Jun 20240.01500.01900.01500.01800.0180108,500
14 Jun 20240.01600.01900.01600.01900.019089,400
13 Jun 20240.01800.02500.01600.01900.0190319,600
12 Jun 20240.01800.01800.01700.01700.017086,000
11 Jun 20240.01900.01900.01700.01800.0180145,000
10 Jun 20240.01800.01900.01600.01900.019093,600
07 Jun 20240.01600.01900.01600.01900.0190177,800
06 Jun 20240.01800.02000.01600.02000.0200214,700
05 Jun 20240.01700.01800.01700.01800.018035,900
04 Jun 20240.01800.02000.01800.01800.01804,000
03 Jun 20240.01700.01700.01600.01600.016063,100
31 May 20240.01900.02000.01600.01600.016075,100
30 May 20240.02000.02000.01600.01600.0160230,600
29 May 20240.01600.01800.01600.01600.016088,000
28 May 20240.01900.02100.01700.01700.0170543,500
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...