Can B Corp. (CANB)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0270

+0.0005

(+1.89%)

At close: 03:43PM EDT

Time Period:

May 12, 2023 - May 12, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 10, 2024	0.0270	0.0300	0.0260	0.0270	0.0270	222,600
May 09, 2024	0.0270	0.0280	0.0260	0.0270	0.0270	109,700
May 08, 2024	0.0300	0.0300	0.0270	0.0290	0.0290	61,300
May 07, 2024	0.0320	0.0320	0.0290	0.0320	0.0320	82,000
May 06, 2024	0.0400	0.0400	0.0320	0.0360	0.0360	63,500
May 03, 2024	0.0360	0.0400	0.0310	0.0370	0.0370	7,000
May 02, 2024	0.0470	0.0470	0.0360	0.0400	0.0400	39,000
May 01, 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 09, 2024	0.0250	0.0280	0.0250	0.0280	0.0280	244,000
Apr 08, 2024	0.0240	0.0260	0.0240	0.0250	0.0250	78,400
Apr 05, 2024	0.0220	0.0260	0.0220	0.0250	0.0250	154,100
Apr 04, 2024	0.0200	0.0260	0.0200	0.0240	0.0240	1,302,500
Apr 03, 2024	0.0230	0.0250	0.0190	0.0200	0.0200	807,200
Apr 02, 2024	0.0260	0.0350	0.0200	0.0250	0.0250	1,982,100
Apr 01, 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 08, 2024	0.1000	0.1330	0.1000	0.1130	0.1130	160,000
Mar 07, 2024	0.1150	0.1700	0.1000	0.1000	0.1000	958,200
Mar 06, 2024	0.0920	0.0950	0.0860	0.0920	0.0920	87,800
Mar 05, 2024	0.0800	0.0870	0.0790	0.0850	0.0850	205,500
Mar 04, 2024	0.0700	0.0800	0.0640	0.0800	0.0800	296,300
Mar 01, 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 09, 2024	0.0450	0.0450	0.0310	0.0390	0.0390	451,500
Feb 08, 2024	0.0400	0.0400	0.0320	0.0330	0.0330	147,700
Feb 07, 2024	0.0400	0.0450	0.0360	0.0400	0.0400	50,900
Feb 06, 2024	0.0490	0.0490	0.0400	0.0480	0.0480	56,500
Feb 05, 2024	0.0490	0.0490	0.0430	0.0480	0.0480	55,200
Feb 02, 2024	0.0490	0.0490	0.0340	0.0410	0.0410	217,700
Feb 01, 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 09, 2024	0.0190	0.0190	0.0170	0.0190	0.0190	105,500
Jan 08, 2024	0.0220	0.0220	0.0170	0.0200	0.0200	182,000
Jan 05, 2024	0.0270	0.0270	0.0200	0.0220	0.0220	398,000
Jan 04, 2024	0.0270	0.0280	0.0250	0.0270	0.0270	171,400
Jan 03, 2024	0.0290	0.0300	0.0280	0.0290	0.0290	30,600
Jan 02, 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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,308.93-66.90(-0.30%)

S&P 5005,222.68+8.60(+0.16%)

DOW39,512.84+125.08(+0.32%)

CAD/USD0.7315+0.0004(+0.06%)

CRUDE OIL78.20-1.06(-1.34%)

Bitcoin CAD83,311.09+68.03(+0.08%)

Can B Corp. (CANB)

S&P/TSX
22,308.93
-66.90(-0.30%)

S&P 500
5,222.68
+8.60(+0.16%)

DOW
39,512.84
+125.08(+0.32%)

CAD/USD
0.7315
+0.0004(+0.06%)

CRUDE OIL
78.20
-1.06(-1.34%)

Bitcoin CAD
83,311.09
+68.03(+0.08%)