CANB Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 18 2024 | 0.075 | 0.00 | 0.00% | 0.075 | 0.075 | 0.075 | 0 |
Apr 17 2024 | 0.075 | -0.01 | -11.76% | 0.085 | 0.085 | 0.07 | 231,557 |
Apr 16 2024 | 0.085 | -0.005 | -5.56% | 0.085 | 0.085 | 0.085 | 135,993 |
Apr 15 2024 | 0.09 | -0.005 | -5.26% | 0.095 | 0.095 | 0.08 | 473,754 |
Apr 12 2024 | 0.095 | -0.01 | -9.52% | 0.10 | 0.105 | 0.095 | 237,300 |
Apr 11 2024 | 0.105 | 0.005 | 5.00% | 0.105 | 0.105 | 0.105 | 10,000 |
Apr 10 2024 | 0.10 | 0.00 | 0.00% | 0.105 | 0.11 | 0.10 | 75,000 |
Apr 09 2024 | 0.10 | -0.005 | -4.76% | 0.10 | 0.10 | 0.095 | 116,059 |
Apr 08 2024 | 0.105 | 0.00 | 0.00% | 0.10 | 0.115 | 0.10 | 187,880 |
Apr 05 2024 | 0.105 | 0.005 | 5.00% | 0.10 | 0.105 | 0.095 | 89,411 |
Apr 04 2024 | 0.10 | -0.005 | -4.76% | 0.105 | 0.11 | 0.10 | 455,500 |
Apr 03 2024 | 0.105 | 0.00 | 0.00% | 0.10 | 0.12 | 0.095 | 1,009,250 |
Apr 02 2024 | 0.105 | -0.015 | -12.50% | 0.12 | 0.12 | 0.095 | 1,741,765 |
Apr 01 2024 | 0.12 | -0.10 | -45.45% | 0.125 | 0.14 | 0.105 | 1,671,804 |
Mar 28 2024 | 0.22 | 0.00 | 0.00% | 0.22 | 0.23 | 0.22 | 168,087 |
Mar 27 2024 | 0.22 | 0.00 | 0.00% | 0.225 | 0.225 | 0.22 | 9,339 |
Mar 26 2024 | 0.22 | -0.005 | -2.22% | 0.225 | 0.225 | 0.215 | 31,500 |
Mar 25 2024 | 0.225 | 0.01 | 4.65% | 0.215 | 0.23 | 0.215 | 54,504 |
Mar 22 2024 | 0.215 | -0.01 | -4.44% | 0.225 | 0.225 | 0.20 | 199,561 |
Mar 21 2024 | 0.225 | -0.005 | -2.17% | 0.23 | 0.23 | 0.225 | 29,550 |
Mar 20 2024 | 0.23 | 0.00 | 0.00% | 0.23 | 0.23 | 0.23 | 8,000 |
Mar 19 2024 | 0.23 | -0.005 | -2.13% | 0.24 | 0.24 | 0.225 | 92,628 |
Mar 18 2024 | 0.235 | 0.005 | 2.17% | 0.23 | 0.235 | 0.23 | 93,259 |
Mar 15 2024 | 0.23 | 0.005 | 2.22% | 0.23 | 0.23 | 0.23 | 55,100 |
Mar 14 2024 | 0.225 | -0.005 | -2.17% | 0.23 | 0.23 | 0.225 | 20,000 |
Mar 13 2024 | 0.23 | 0.00 | 0.00% | 0.225 | 0.23 | 0.225 | 46,620 |
Mar 12 2024 | 0.23 | 0.00 | 0.00% | 0.23 | 0.23 | 0.23 | 52,500 |
Mar 11 2024 | 0.23 | 0.00 | 0.00% | 0.225 | 0.23 | 0.215 | 113,232 |
Mar 08 2024 | 0.23 | 0.00 | 0.00% | 0.23 | 0.23 | 0.225 | 70,400 |
Mar 07 2024 | 0.23 | 0.005 | 2.22% | 0.225 | 0.23 | 0.225 | 9,850 |
Mar 06 2024 | 0.225 | 0.00 | 0.00% | 0.225 | 0.23 | 0.22 | 59,628 |
Mar 05 2024 | 0.225 | -0.01 | -4.26% | 0.24 | 0.24 | 0.225 | 104,750 |
Mar 04 2024 | 0.235 | 0.005 | 2.17% | 0.24 | 0.245 | 0.235 | 56,498 |
Mar 01 2024 | 0.23 | -0.005 | -2.13% | 0.23 | 0.23 | 0.23 | 66,672 |
Feb 29 2024 | 0.235 | 0.00 | 0.00% | 0.24 | 0.24 | 0.235 | 7,100 |
Feb 28 2024 | 0.235 | 0.00 | 0.00% | 0.235 | 0.235 | 0.23 | 5,759 |
Feb 27 2024 | 0.235 | -0.005 | -2.08% | 0.24 | 0.245 | 0.235 | 21,500 |
Feb 26 2024 | 0.24 | -0.005 | -2.04% | 0.245 | 0.245 | 0.24 | 5,483 |
Feb 23 2024 | 0.245 | 0.00 | 0.00% | 0.24 | 0.245 | 0.24 | 11,700 |
Feb 22 2024 | 0.245 | 0.00 | 0.00% | 0.245 | 0.245 | 0.245 | 2,400 |
Feb 21 2024 | 0.245 | 0.01 | 4.26% | 0.24 | 0.245 | 0.24 | 32,000 |
Feb 20 2024 | 0.235 | -0.015 | -6.00% | 0.245 | 0.245 | 0.235 | 46,461 |
Feb 16 2024 | 0.25 | 0.00 | 0.00% | 0.25 | 0.25 | 0.245 | 37,400 |
Feb 15 2024 | 0.25 | 0.00 | 0.00% | 0.245 | 0.25 | 0.245 | 30,218 |
Feb 14 2024 | 0.25 | 0.005 | 2.04% | 0.245 | 0.25 | 0.245 | 6,056 |
Feb 13 2024 | 0.245 | -0.005 | -2.00% | 0.255 | 0.255 | 0.245 | 22,839 |
Feb 12 2024 | 0.25 | 0.00 | 0.00% | 0.255 | 0.255 | 0.25 | 79,035 |
Feb 09 2024 | 0.25 | -0.005 | -1.96% | 0.255 | 0.255 | 0.245 | 26,050 |
Feb 08 2024 | 0.255 | 0.025 | 10.87% | 0.24 | 0.26 | 0.24 | 96,480 |
Feb 07 2024 | 0.23 | 0.01 | 4.55% | 0.225 | 0.23 | 0.225 | 32,058 |
Feb 06 2024 | 0.22 | 0.00 | 0.00% | 0.22 | 0.22 | 0.22 | 54 |
Feb 05 2024 | 0.22 | -0.01 | -4.35% | 0.225 | 0.225 | 0.215 | 108,101 |
Feb 02 2024 | 0.23 | -0.005 | -2.13% | 0.235 | 0.235 | 0.22 | 103,000 |
Feb 01 2024 | 0.235 | 0.005 | 2.17% | 0.24 | 0.24 | 0.235 | 72,900 |
Jan 31 2024 | 0.23 | -0.005 | -2.13% | 0.23 | 0.245 | 0.23 | 6,000 |
Jan 30 2024 | 0.235 | -0.005 | -2.08% | 0.24 | 0.24 | 0.235 | 8,000 |
Jan 29 2024 | 0.24 | 0.00 | 0.00% | 0.235 | 0.24 | 0.235 | 80,635 |
Jan 26 2024 | 0.24 | 0.005 | 2.13% | 0.23 | 0.24 | 0.23 | 34,000 |
Jan 25 2024 | 0.235 | -0.01 | -4.08% | 0.245 | 0.245 | 0.215 | 90,450 |
Jan 24 2024 | 0.245 | -0.005 | -2.00% | 0.25 | 0.25 | 0.245 | 13,556 |
Jan 23 2024 | 0.25 | 0.005 | 2.04% | 0.245 | 0.25 | 0.245 | 42,383 |
Jan 22 2024 | 0.245 | -0.005 | -2.00% | 0.245 | 0.245 | 0.245 | 2,700 |