CAN B Corporation (QB) Historical Data - CANB | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
USA
USOTC
CAN B Corporation (QB) (CANB)
CAN B Corporation (QB) (CANB) Historical

CAN B Corporation (QB) (CANB)

0.0345

0.00

(0.00%)

Closed April 19 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.01155	50.3267973856	0.02295	0.03575	0.02295	325961	0.02906316	CS
4	-0.03	-46.511627907	0.0645	0.076	0.019	658497	0.02729047	CS
12	0.0056	19.3771626298	0.0289	0.1695	0.019	368030	0.04371615	CS
26	-0.018	-34.2857142857	0.0525	0.1695	0.01195	241691	0.04005588	CS
52	-0.7355	-95.5194805195	0.77	0.8899	0.01195	153757	0.05815227	CS
156	-0.4555	-92.9591836735	0.49	6.5	0.01195	70990	0.21648189	CS
260	-0.0179	-34.1603053435	0.0524	6.5	0.005	399091	0.06572736	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1713475500	0.0345	0.0005	1.47	0.0345	0.0357499	0.0322	116303
1713389100	0.034	0.0065	23.64	0.0285	0.035	0.0285	439507
1713302940	0.0275	0.0017	6.59	0.026325	0.0276	0.0258	173432
1713216000	0.0258	-0.0009	-3.37	0.0295	0.0295	0.0258	447581
1712957160	0.0267	0.00386	16.90	0.02295	0.0298	0.02295	452982
1712870760	0.02284	-0.00106	-4.44	0.0239	0.02574	0.02	1703430
1712784000	0.0239	-0.0036	-13.09	0.028	0.0285	0.0201	1476321
1712698140	0.0275	0.00225	8.91	0.0252	0.0275	0.0252	244041
1712611200	0.02525	0.00045	1.81	0.0240499	0.0264	0.02376	78442
1712352000	0.0248	0.0008	3.33	0.0216	0.0264	0.0216	154054
1712265780	0.024	0.003717	18.33	0.02	0.0264	0.0195	1302534
1712179500	0.020283	-0.004617	-18.54	0.0231999	0.0248999	0.019	807231
1712092980	0.0248999	-0.001191	-4.56	0.0254999	0.0349	0.02	1982083
1712006940	0.026091	-0.006909	-20.94	0.0275	0.033	0.025	616579
1711660800	0.033	1.8E-5	0.05	0.025	0.033	0.025	839409
1711574580	0.032982	-0.014518	-30.56	0.054	0.054	0.025	1201950
1711488540	0.0475	-0.0125	-20.83	0.0545	0.0545	0.0475	165758
1711401600	0.06	-0.0139	-18.81	0.0691	0.073225	0.06	274298
1711142880	0.0738999	-0.0021	-2.76	0.0645	0.076	0.0645	35500
1711056240	0.076	0.0050001	7.04	0.065	0.076	0.063	42900
1710970140	0.0709999	-0.0104	-12.78	0.07725	0.0772999	0.0668	35289
1710883740	0.0814	-0.0083	-9.25	0.0897	0.0897	0.0786	39553
1710796800	0.0897	-0.0003	-0.33	0.085	0.09	0.079	46994
1710537720	0.09	0.01	12.50	0.081	0.09	0.08	205682
1710451740	0.08	0	0.00	0.08	0.09	0.08	52415
1710365340	0.08	-0.0105	-11.60	0.095	0.095	0.08	28541
1710278940	0.0905	-0.0095	-9.50	0.0999	0.1	0.084	79254
1710192540	0.1	-0.0125	-11.11	0.12	0.12	0.081	507457
1709936640	0.1125	0.0125	12.50	0.1	0.1329	0.1	159982
1709850360	0.1	0.008	8.70	0.115	0.1695	0.1	958200
1709764080	0.092	0.0071	8.36	0.092	0.0945	0.08605	87804
1709677620	0.0849	0.0049	6.13	0.08	0.0864999	0.079	205546
1709590980	0.08	0.019	31.15	0.07	0.08	0.0636	296327
1709332140	0.061	0.009	17.31	0.057	0.065	0.0535	265585
1709245440	0.052	-0.018	-25.71	0.0746	0.0746	0.052	306508
1709159100	0.07	-0.0125	-15.15	0.085	0.085	0.07	208928
1709072940	0.0825	0	0.00	0.085	0.085	0.077	171578
1708986360	0.0825	-0.0025	-2.94	0.099	0.099	0.075	454527
1708726800	0.085	0.015	21.43	0.0736	0.0936	0.0708	399857
1708640940	0.07	0.02	40.00	0.052	0.09	0.052	466920
1708554000	0.05	0.005	11.11	0.0499	0.052	0.04335	557427
1708467600	0.045	-0.0036	-7.41	0.0455	0.0497999	0.0446	86921
1708122180	0.0486	0.0036	8.00	0.04565	0.05	0.041	173339
1708036140	0.045	-0.0059	-11.59	0.0462	0.0519	0.0405	92566
1707949620	0.0509	0.0069	15.68	0.045	0.0565	0.0429	208443
1707863340	0.044	-0.0039	-8.14	0.045	0.0479	0.0406	138690
1707776940	0.0479	0.0085	21.57	0.0398	0.054	0.0398	938570
1707517200	0.0394	0.0064	19.39	0.0445	0.0445	0.0311	451483
1707431280	0.033	-0.007	-17.50	0.0395	0.04	0.032	147660
1707344940	0.04	-0.0075	-15.79	0.04	0.045	0.03646	50933
1707258480	0.0475	-0.0005	-1.04	0.0485	0.0485	0.04	56466
1707172140	0.048	0.007	17.07	0.0485	0.0485	0.0425	55231
1706912580	0.041	-0.0033	-7.45	0.0485	0.0485	0.0335	217661
1706826540	0.0443	0.0138	45.25	0.0305	0.047	0.0289	288848
1706740140	0.0305	0.0015	5.17	0.029	0.0305	0.0286	10091
1706653320	0.029	0.0015	5.45	0.0265	0.029	0.0265	28478
1706567340	0.0275	0.0005	1.85	0.028	0.029	0.025	236492
1706307780	0.027	-0.0017	-5.92	0.0289	0.0289	0.0204	75142
1706221620	0.0287	0.0037	14.80	0.025	0.0289	0.0203	173986
1706135340	0.025	-0.001	-3.85	0.0254999	0.026	0.02	111969
1706048400	0.026	-0.0005	-1.89	0.0265	0.0275	0.02425	126110
1705962540	0.0265	0.0015	6.00	0.0245	0.027	0.0245	111741
1705703340	0.025	-0.0015	-5.66	0.0228	0.0263	0.0225	151544

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions