Can B Corp. (CANB)

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

Add to watchlist

0.0090

-0.0042

(-31.82%)

As of 01:31PM EDT. Market open.

Time period:

18 Sept 2023 - 18 Sept 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Sept 2024	0.0093	0.0093	0.0090	0.0090	0.0090	64,306
17 Sept 2024	0.0100	0.0130	0.0100	0.0100	0.0100	17,300
16 Sept 2024	0.0100	0.0100	0.0100	0.0100	0.0100	2,000
13 Sept 2024	0.0100	0.0110	0.0100	0.0100	0.0100	280,500
12 Sept 2024	0.0100	0.0100	0.0100	0.0100	0.0100	100,000
11 Sept 2024	0.0120	0.0120	0.0100	0.0100	0.0100	67,000
10 Sept 2024	0.0100	0.0100	0.0100	0.0100	0.0100	103,000
09 Sept 2024	0.0100	0.0100	0.0100	0.0100	0.0100	100,000
06 Sept 2024	0.0150	0.0150	0.0090	0.0090	0.0090	58,900
05 Sept 2024	0.0110	0.0110	0.0080	0.0080	0.0080	25,600
04 Sept 2024	0.0100	0.0160	0.0100	0.0160	0.0160	174,400
03 Sept 2024	0.0090	0.0120	0.0090	0.0120	0.0120	110,500
30 Aug 2024	0.0140	0.0140	0.0090	0.0110	0.0110	390,500
29 Aug 2024	0.0110	0.0120	0.0090	0.0100	0.0100	60,100
28 Aug 2024	0.0100	0.0130	0.0090	0.0130	0.0130	244,100
27 Aug 2024	0.0100	0.0170	0.0090	0.0090	0.0090	184,900
26 Aug 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
23 Aug 2024	0.0140	0.0170	0.0140	0.0170	0.0170	11,600
22 Aug 2024	0.0120	0.0140	0.0120	0.0140	0.0140	80,000
21 Aug 2024	0.0150	0.0180	0.0120	0.0170	0.0170	60,800
20 Aug 2024	0.0160	0.0160	0.0150	0.0150	0.0150	50,400
19 Aug 2024	0.0160	0.0190	0.0150	0.0190	0.0190	90,700
16 Aug 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
15 Aug 2024	0.0120	0.0170	0.0120	0.0170	0.0170	1,700
14 Aug 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
13 Aug 2024	0.0150	0.0190	0.0110	0.0190	0.0190	104,700
12 Aug 2024	0.0170	0.0190	0.0120	0.0130	0.0130	98,100
09 Aug 2024	0.0140	0.0170	0.0110	0.0150	0.0150	105,000
08 Aug 2024	0.0150	0.0150	0.0150	0.0150	0.0150	15,600
07 Aug 2024	0.0170	0.0190	0.0140	0.0190	0.0190	52,500
06 Aug 2024	0.0170	0.0170	0.0170	0.0170	0.0170	26,000
05 Aug 2024	0.0170	0.0170	0.0170	0.0170	0.0170	14,300
02 Aug 2024	0.0170	0.0180	0.0170	0.0170	0.0170	23,100
01 Aug 2024	0.0180	0.0180	0.0170	0.0180	0.0180	81,900
31 Jul 2024	0.0150	0.0180	0.0150	0.0180	0.0180	13,400
30 Jul 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
29 Jul 2024	0.0160	0.0170	0.0160	0.0170	0.0170	20,000
26 Jul 2024	0.0160	0.0170	0.0160	0.0170	0.0170	10,000
25 Jul 2024	0.0160	0.0170	0.0160	0.0170	0.0170	11,300
24 Jul 2024	0.0150	0.0170	0.0150	0.0170	0.0170	19,000
23 Jul 2024	0.0160	0.0180	0.0160	0.0160	0.0160	3,100
22 Jul 2024	0.0130	0.0190	0.0130	0.0150	0.0150	75,600
19 Jul 2024	0.0100	0.0130	0.0100	0.0130	0.0130	80,300
18 Jul 2024	0.0150	0.0150	0.0110	0.0120	0.0120	80,600
17 Jul 2024	0.0110	0.0140	0.0100	0.0140	0.0140	165,300
16 Jul 2024	0.0060	0.0100	0.0060	0.0100	0.0100	174,100
15 Jul 2024	0.0090	0.0100	0.0080	0.0080	0.0080	42,500
12 Jul 2024	0.0110	0.0110	0.0090	0.0090	0.0090	186,800
11 Jul 2024	0.0120	0.0120	0.0090	0.0100	0.0100	76,300
10 Jul 2024	0.0120	0.0120	0.0090	0.0110	0.0110	73,100
09 Jul 2024	0.0110	0.0110	0.0090	0.0090	0.0090	99,900
08 Jul 2024	0.0100	0.0100	0.0090	0.0100	0.0100	125,200
05 Jul 2024	0.0120	0.0120	0.0090	0.0100	0.0100	40,600
03 Jul 2024	0.0120	0.0120	0.0120	0.0120	0.0120	154,400
02 Jul 2024	0.0130	0.0150	0.0120	0.0150	0.0150	79,500
01 Jul 2024	0.0130	0.0150	0.0130	0.0150	0.0150	7,200
28 Jun 2024	0.0140	0.0150	0.0120	0.0150	0.0150	111,300
27 Jun 2024	0.0140	0.0160	0.0140	0.0150	0.0150	141,000
26 Jun 2024	0.0160	0.0180	0.0150	0.0160	0.0160	161,000
25 Jun 2024	0.0170	0.0190	0.0150	0.0160	0.0160	141,900
24 Jun 2024	0.0150	0.0190	0.0150	0.0170	0.0170	61,800
21 Jun 2024	0.0220	0.0220	0.0150	0.0170	0.0170	85,200
20 Jun 2024	0.0190	0.0230	0.0150	0.0190	0.0190	90,200
18 Jun 2024	0.0190	0.0230	0.0150	0.0160	0.0160	139,500
17 Jun 2024	0.0150	0.0190	0.0150	0.0180	0.0180	108,500
14 Jun 2024	0.0160	0.0190	0.0160	0.0190	0.0190	89,400
13 Jun 2024	0.0180	0.0250	0.0160	0.0190	0.0190	319,600
12 Jun 2024	0.0180	0.0180	0.0170	0.0170	0.0170	86,000
11 Jun 2024	0.0190	0.0190	0.0170	0.0180	0.0180	145,000
10 Jun 2024	0.0180	0.0190	0.0160	0.0190	0.0190	93,600
07 Jun 2024	0.0160	0.0190	0.0160	0.0190	0.0190	177,800
06 Jun 2024	0.0180	0.0200	0.0160	0.0200	0.0200	214,700
05 Jun 2024	0.0170	0.0180	0.0170	0.0180	0.0180	35,900
04 Jun 2024	0.0180	0.0200	0.0180	0.0180	0.0180	4,000
03 Jun 2024	0.0170	0.0170	0.0160	0.0160	0.0160	63,100
31 May 2024	0.0190	0.0200	0.0160	0.0160	0.0160	75,100
30 May 2024	0.0200	0.0200	0.0160	0.0160	0.0160	230,600
29 May 2024	0.0160	0.0180	0.0160	0.0160	0.0160	88,000
28 May 2024	0.0190	0.0210	0.0170	0.0170	0.0170	543,500
24 May 2024	0.0230	0.0260	0.0190	0.0190	0.0190	311,400
23 May 2024	0.0210	0.0210	0.0210	0.0210	0.0210	75,000
22 May 2024	0.0230	0.0260	0.0210	0.0230	0.0230	76,400
21 May 2024	0.0250	0.0270	0.0200	0.0270	0.0270	227,300
20 May 2024	0.0220	0.0270	0.0220	0.0250	0.0250	168,700
17 May 2024	0.0240	0.0240	0.0190	0.0230	0.0230	103,000
16 May 2024	0.0200	0.0240	0.0190	0.0240	0.0240	406,600
15 May 2024	0.0280	0.0280	0.0190	0.0190	0.0190	1,263,300
14 May 2024	0.0290	0.0290	0.0260	0.0260	0.0260	407,000
13 May 2024	0.0300	0.0300	0.0260	0.0290	0.0290	227,200
10 May 2024	0.0270	0.0300	0.0260	0.0270	0.0270	222,600
09 May 2024	0.0270	0.0280	0.0260	0.0270	0.0270	109,700
08 May 2024	0.0300	0.0300	0.0270	0.0290	0.0290	61,300
07 May 2024	0.0320	0.0320	0.0290	0.0320	0.0320	82,000
06 May 2024	0.0400	0.0400	0.0320	0.0360	0.0360	63,500
03 May 2024	0.0360	0.0400	0.0310	0.0370	0.0370	7,000
02 May 2024	0.0470	0.0470	0.0360	0.0400	0.0400	39,000
01 May 2024	0.0450	0.0590	0.0310	0.0310	0.0310	14,700
30 Apr 2024	0.0320	0.0800	0.0320	0.0380	0.0380	172,500
29 Apr 2024	0.0370	0.0370	0.0270	0.0270	0.0270	5,500
26 Apr 2024	0.0330	0.0370	0.0280	0.0370	0.0370	15,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,586.98-84.97(-0.67%)

NZD/USD0.6222+0.0037(+0.60%)

ALL ORDS8,364.30+3.10(+0.04%)

OIL70.50-0.69(-0.97%)

GOLD2,586.80-5.60(-0.22%)

Can B Corp. (CANB)

NZX 50
12,586.98
-84.97(-0.67%)

NZD/USD
0.6222
+0.0037(+0.60%)

ALL ORDS
8,364.30
+3.10(+0.04%)

OIL
70.50
-0.69(-0.97%)

GOLD
2,586.80
-5.60(-0.22%)