Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

California Nanotechnologies Corp (OP: CANOF )

0.7300 -0.0029 (-0.40%)
Streaming Delayed Price Updated: 3:23 PM EST, Nov 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 26, 2024 0.7328 0.7332 0.7122 0.7300 19,982 -0.00(-0.40%)
Nov 25, 2024 0.7000 0.7372 0.6878 0.7329 35,862 +0.03(+4.39%)
Nov 22, 2024 0.7045 0.7100 0.6636 0.7021 74,326 -0.05(-6.10%)
Nov 21, 2024 0.7409 0.7702 0.7196 0.7477 15,827 +0.02(+3.26%)
Nov 20, 2024 0.7422 0.7800 0.7184 0.7241 34,249 -0.04(-5.33%)
Nov 19, 2024 0.7800 0.7891 0.7422 0.7649 87,970 +0.02(+3.36%)
Nov 18, 2024 0.6575 0.7720 0.6439 0.7400 189,810 +0.07(+10.45%)
Nov 15, 2024 0.6550 0.6890 0.6550 0.6700 6,190 -0.01(-1.47%)
Nov 14, 2024 0.7000 0.7000 0.6550 0.6800 41,323 +0.01(+1.89%)
Nov 13, 2024 0.7104 0.7290 0.6280 0.6674 371,435 -0.06(-7.84%)
Nov 12, 2024 0.8000 0.8033 0.6923 0.7242 233,459 -0.07(-8.83%)
Nov 11, 2024 0.8700 0.8700 0.7610 0.7943 126,625 -0.03(-3.13%)
Nov 08, 2024 0.7459 0.8866 0.7011 0.8200 132,983 +0.07(+9.33%)
Nov 07, 2024 0.7700 0.7828 0.7140 0.7500 324,993 -0.03(-3.90%)
Nov 06, 2024 0.8600 0.8800 0.6700 0.7804 520,995 -0.09(-10.30%)
Nov 05, 2024 0.9000 0.9125 0.8180 0.8700 125,758 -0.01(-1.14%)
Nov 04, 2024 0.9631 0.9800 0.8591 0.8800 215,666 -0.11(-10.88%)
Nov 01, 2024 1.015 1.015 0.9500 0.9874 45,244 -0.01(-1.26%)
Oct 31, 2024 1.020 1.048 1.000 1.000 28,865 -0.04(-3.85%)
Oct 30, 2024 1.030 1.057 1.010 1.040 15,530 +0.00(+0.00%)
Oct 29, 2024 1.077 1.077 1.020 1.040 70,123 -0.03(-3.06%)
Oct 28, 2024 1.060 1.110 1.060 1.073 95,203 +0.01(+0.82%)
Oct 25, 2024 1.030 1.100 1.010 1.064 86,272 +0.06(+5.83%)
Oct 24, 2024 0.9800 1.030 0.9675 1.006 81,422 +0.04(+3.98%)
Oct 23, 2024 1.000 1.010 0.9670 0.9670 37,317 -0.04(-4.26%)
Oct 22, 2024 1.070 1.070 1.006 1.010 53,829 -0.04(-3.81%)
Oct 21, 2024 1.088 1.107 1.036 1.050 123,181 -0.02(-1.87%)
Oct 18, 2024 1.140 1.172 1.040 1.070 85,261 -0.06(-5.73%)
Oct 17, 2024 1.025 1.155 1.025 1.135 236,316 +0.14(+13.50%)
Oct 16, 2024 0.9840 1.040 0.9800 1.000 118,910 +0.01(+1.01%)
Oct 15, 2024 1.070 1.070 0.9377 0.9900 133,158 -0.05(-4.81%)
Oct 14, 2024 1.050 1.133 0.9500 1.040 37,598 +0.06(+6.36%)
Oct 11, 2024 1.030 1.083 0.9778 0.9778 207,020 -0.07(-6.58%)
Oct 10, 2024 0.8975 1.090 0.8658 1.047 226,239 +0.09(+9.77%)
Oct 09, 2024 1.070 1.100 0.9198 0.9535 406,774 -0.13(-11.71%)
Oct 08, 2024 1.285 1.430 1.070 1.080 151,062 -0.08(-6.89%)
Oct 07, 2024 1.360 1.400 1.100 1.160 195,744 -0.20(-14.68%)
Oct 04, 2024 1.450 1.450 1.347 1.359 109,545 -0.04(-2.86%)
Oct 03, 2024 1.450 1.450 1.366 1.399 139,374 +0.06(+4.83%)
Oct 02, 2024 1.244 1.440 1.225 1.335 267,123 +0.09(+7.36%)
Oct 01, 2024 1.140 1.250 1.121 1.244 64,601 +0.11(+9.56%)
Sep 30, 2024 1.190 1.200 1.055 1.135 88,283 -0.06(-4.96%)
Sep 27, 2024 1.230 1.260 1.120 1.194 158,163 -0.05(-3.69%)
Sep 26, 2024 1.170 1.340 1.120 1.240 300,337 +0.10(+8.77%)
Sep 25, 2024 1.040 1.140 1.025 1.140 323,770 +0.12(+11.76%)
Sep 24, 2024 1.050 1.132 1.000 1.020 320,035 -0.03(-2.86%)
Sep 23, 2024 1.010 1.050 0.9700 1.050 68,991 +0.06(+5.57%)
Sep 20, 2024 1.020 1.046 0.9817 0.9946 167,182 -0.01(-0.54%)
Sep 19, 2024 0.9000 1.030 0.8600 1.000 281,420 +0.12(+14.04%)
Sep 18, 2024 0.8300 0.8787 0.8200 0.8769 129,608 +0.06(+7.94%)
Sep 17, 2024 0.8680 0.8900 0.8100 0.8124 112,382 -0.00(-0.37%)
Sep 16, 2024 0.8599 0.8599 0.8154 0.8154 44,266 -0.03(-3.98%)
Sep 13, 2024 0.8500 0.8505 0.7991 0.8492 222,336 +0.02(+2.30%)
Sep 12, 2024 0.7370 0.8301 0.7152 0.8301 170,257 +0.10(+13.29%)
Sep 11, 2024 0.7327 0.7327 0.7327 0.7327 342 +0.01(+1.30%)
Sep 10, 2024 0.7195 0.7500 0.7000 0.7233 83,194 +0.04(+5.28%)
Sep 09, 2024 0.6759 0.7218 0.6759 0.6870 16,710 +0.00(+0.03%)
Sep 06, 2024 0.6936 0.7065 0.6868 0.6868 11,458 -0.01(-1.89%)
Sep 05, 2024 0.6909 0.7000 0.6848 0.7000 5,350 +0.02(+3.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.