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

California Nanotechnologies Corp (OP: CANOF )

0.2700 -0.0300 (-10.00%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 31, 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 (%)
Jan 31, 2024 0.2533 0.2544 0.2481 0.2481 25,500 -0.01(-3.31%)
Jan 30, 2024 0.2460 0.2566 0.2460 0.2566 44,300 +0.02(+8.32%)
Jan 29, 2024 0.2460 0.2460 0.2348 0.2369 12,795 +0.00(+0.08%)
Jan 26, 2024 0.2350 0.2386 0.2160 0.2367 79,250 +0.01(+4.83%)
Jan 25, 2024 0.2248 0.2283 0.2248 0.2258 40,900 -0.01(-2.76%)
Jan 24, 2024 0.2224 0.2322 0.2186 0.2322 101,814 +0.03(+14.89%)
Jan 19, 2024 0.2021 0 -0.01(-4.26%)
Jan 18, 2024 0.2103 0.2111 0.2103 0.2111 12,222 -0.00(-1.17%)
Jan 17, 2024 0.2150 0.2234 0.2136 0.2136 31,759 -0.00(-0.65%)
Jan 16, 2024 0.2039 0.2310 0.1893 0.2150 57,222 +0.03(+13.52%)
Jan 12, 2024 0.1894 0.1894 0.1894 0.1894 2,000 -0.00(-1.46%)
Jan 11, 2024 0.1969 0.2000 0.1900 0.1922 35,796 +0.01(+2.78%)
Jan 09, 2024 0.1870 50 +0.01(+3.20%)
Jan 08, 2024 0.1812 0.1812 0.1812 0.1812 1,550 +0.00(+1.12%)
Jan 04, 2024 0.1792 0 +0.01(+3.11%)
Jan 02, 2024 0.1738 0 +0.01(+4.89%)
Dec 28, 2023 0.1657 0 -0.03(-14.15%)
Dec 27, 2023 0.1790 0.1930 0.1790 0.1930 2,148 +0.01(+7.82%)
Dec 22, 2023 0.1790 0 +0.01(+3.47%)
Dec 21, 2023 0.1730 0.1730 0.1730 0.1730 5,000 -0.02(-10.18%)
Dec 20, 2023 0.1806 0.1926 0.1806 0.1926 2,756 -0.02(-8.29%)
Dec 19, 2023 0.1894 0.2100 0.1894 0.2100 8,470 +0.03(+14.32%)
Dec 15, 2023 0.1837 0 -0.01(-6.37%)
Dec 14, 2023 0.1962 0.1962 0.1908 0.1962 16,000 +0.01(+3.81%)
Dec 13, 2023 0.1767 0.1890 0.1767 0.1890 15,000 +0.02(+11.70%)
Dec 12, 2023 0.1870 0.1870 0.1692 0.1692 11,000 -0.02(-10.48%)
Dec 11, 2023 0.1616 0.1890 0.1616 0.1890 9,303 +0.03(+16.96%)
Dec 08, 2023 0.1616 0.1616 0.1616 0.1616 3,834 +0.00(+2.60%)
Dec 07, 2023 0.1575 0.1575 0.1575 0.1575 7,000 -0.01(-4.26%)
Dec 04, 2023 0.1645 6,500 +0.01(+9.67%)
Dec 01, 2023 0.1527 0.1664 0.1500 0.1500 14,945 -0.02(-9.53%)
Nov 30, 2023 0.1658 0.1658 0.1658 0.1658 16,316 +0.01(+5.47%)
Nov 29, 2023 0.1636 0.1636 0.1558 0.1572 20,202 -0.02(-12.67%)
Nov 28, 2023 0.1800 0.1818 0.1800 0.1800 61,310 +0.00(+0.00%)
Nov 27, 2023 0.1800 0.1877 0.1800 0.1800 34,500 -0.03(-14.29%)
Nov 20, 2023 0.2100 500 +0.00(+0.00%)
Nov 17, 2023 0.2100 0.2100 0.2100 0.2100 7,131 +0.00(+2.04%)
Nov 16, 2023 0.2058 0.2058 0.2058 0.2058 188 +0.00(+1.18%)
Nov 15, 2023 0.2034 0.2034 0.2034 0.2034 3,000 -0.00(-0.78%)
Nov 14, 2023 0.2050 0.2050 0.2050 0.2050 2,000 +0.00(+0.00%)
Nov 07, 2023 0.2050 0 -0.01(-2.94%)
Nov 06, 2023 0.2112 0.2112 0.2112 0.2112 2,000 -0.00(-0.38%)
Nov 03, 2023 0.2120 0.2120 0.2120 0.2120 7,500 +0.00(+2.17%)
Nov 01, 2023 0.2075 60 +0.00(+2.22%)
Oct 31, 2023 0.2100 0.2211 0.2030 0.2030 11,150 -0.01(-5.14%)
Oct 26, 2023 0.2140 500 -0.02(-7.76%)
Oct 24, 2023 0.2320 0 +0.03(+17.11%)
Oct 19, 2023 0.1981 0 +0.00(+1.59%)
Oct 18, 2023 0.1950 0.1950 0.1950 0.1950 9,039 +0.01(+5.06%)
Oct 16, 2023 0.1856 0 -0.01(-5.02%)
Oct 12, 2023 0.1954 0 +0.02(+12.17%)
Oct 11, 2023 0.1610 0.1799 0.1565 0.1742 36,267 +0.02(+16.13%)
Oct 10, 2023 0.1500 0.1500 0.1500 0.1500 1,000 +0.00(+2.74%)
Oct 06, 2023 0.1460 0 -0.00(-2.67%)
Oct 04, 2023 0.1500 92 -0.01(-3.66%)
Oct 03, 2023 0.1557 0.1557 0.1557 0.1557 17,000 -0.01(-5.86%)
Oct 02, 2023 0.1654 0.1654 0.1654 0.1654 668 +0.00(+2.73%)
Sep 29, 2023 0.1625 0.1625 0.1610 0.1610 60,558 -0.01(-4.28%)
Sep 27, 2023 0.1682 0 -0.02(-12.30%)
Sep 25, 2023 0.1918 0 +0.05(+37.59%)
Sep 22, 2023 0.1394 0.1394 0.1394 0.1394 17,500 +0.00(+0.58%)
Sep 21, 2023 0.1386 0.1386 0.1386 0.1386 1,117 +0.01(+5.80%)
Sep 19, 2023 0.1310 0 -0.01(-5.55%)
Sep 18, 2023 0.1539 0.1539 0.1387 0.1387 15,000 -0.01(-4.21%)
Sep 15, 2023 0.1410 0.1500 0.1410 0.1448 75,644 +0.00(+2.70%)
Sep 14, 2023 0.1410 0.1410 0.1410 0.1410 3,000 -0.00(-1.40%)
Sep 13, 2023 0.1430 0.1430 0.1430 0.1430 40,000 -0.01(-5.55%)
Sep 12, 2023 0.1600 0.1600 0.1500 0.1514 25,600 +0.00(+0.93%)
Sep 11, 2023 0.1555 0.1557 0.1500 0.1500 19,299 +0.00(+0.00%)
Sep 08, 2023 0.1470 0.1500 0.1470 0.1500 300 +0.00(+0.00%)
Sep 05, 2023 0.1500 0 -0.01(-5.30%)
Sep 01, 2023 0.1584 0.1584 0.1584 0.1584 4,000 +0.01(+5.39%)
Aug 31, 2023 0.1510 0.1510 0.1503 0.1503 1,305 +0.00(+0.00%)
Aug 30, 2023 0.1336 0.1735 0.1336 0.1503 67,105 +0.01(+10.51%)
Aug 29, 2023 0.1360 0.1360 0.1360 0.1360 1,000 -0.01(-7.48%)
Aug 28, 2023 0.1470 0.1470 0.1470 0.1470 1,000 +0.01(+8.89%)
Aug 24, 2023 0.1350 0 +0.01(+4.65%)
Aug 22, 2023 0.1290 0 -0.00(-1.90%)
Aug 21, 2023 0.1315 0.1315 0.1315 0.1315 170 +0.00(+3.54%)
Aug 17, 2023 0.1270 0 -0.00(-2.31%)
Aug 16, 2023 0.1300 0.1300 0.1300 0.1300 4,203 +0.01(+13.04%)
Aug 15, 2023 0.1300 0.1300 0.1150 0.1150 79,000 -0.02(-15.44%)
Aug 14, 2023 0.1360 0.1360 0.1360 0.1360 10,000 +0.00(+0.74%)
Aug 11, 2023 0.1400 0.1400 0.1350 0.1350 8,811 +0.00(+0.00%)
Aug 10, 2023 0.1350 0.1350 0.1350 0.1350 2,500 +0.00(+0.00%)
Aug 09, 2023 0.1350 0.1350 0.1350 0.1350 11,500 +0.00(+1.12%)
Aug 07, 2023 0.1335 0 +0.00(+2.69%)
Aug 04, 2023 0.1300 0.1300 0.1300 0.1300 1,000 -0.00(-2.99%)
Aug 02, 2023 0.1340 0 -0.00(-1.33%)
Aug 01, 2023 0.1358 0.1358 0.1358 0.1358 10,000 -0.00(-2.72%)
Jul 28, 2023 0.1396 0 -0.01(-4.38%)
Jul 27, 2023 0.1442 0.1460 0.1442 0.1460 29,000 +0.02(+12.31%)
Jul 24, 2023 0.1300 85 +0.00(+0.00%)
Jul 19, 2023 0.1300 0 -0.01(-7.14%)
Jul 17, 2023 0.1400 0 -0.01(-7.89%)
Jul 14, 2023 0.1520 0.1520 0.1520 0.1520 3,210 +0.01(+7.04%)
Jul 10, 2023 0.1420 0 +0.00(+2.90%)
Jul 07, 2023 0.1380 0.1380 0.1380 0.1380 3,680 +0.01(+6.15%)
Jun 30, 2023 0.1300 0 +0.00(+0.00%)
Jun 21, 2023 0.1300 0 -0.02(-11.86%)
Jun 15, 2023 0.1475 0 +0.06(+64.99%)
May 05, 2023 0.0894 0 -0.00(-4.89%)
May 04, 2023 0.0864 0.0940 0.0864 0.0940 2,500 +0.01(+9.68%)
Apr 28, 2023 0.0857 0 +0.01(+11.30%)
Apr 27, 2023 0.0870 0.0870 0.0770 0.0770 3,650 -0.01(-16.21%)
Apr 26, 2023 0.0919 0.0919 0.0919 0.0919 2,750 +0.01(+7.23%)
Apr 24, 2023 0.0857 1,000 -0.00(-4.25%)
Apr 17, 2023 0.0895 0 +0.01(+19.33%)
Apr 13, 2023 0.0750 0 +0.00(+0.00%)
Mar 23, 2023 0.0750 0 +0.01(+21.36%)
Mar 21, 2023 0.0618 0 -0.01(-17.60%)
Mar 17, 2023 0.0750 0 -0.01(-16.39%)
Mar 16, 2023 0.0897 0.0897 0.0897 0.0897 1,000 +0.00(+4.67%)
Mar 15, 2023 0.0857 0.0857 0.0857 0.0857 10,200 +0.00(+0.00%)
Mar 13, 2023 0.0857 0 -0.01(-6.75%)
Mar 08, 2023 0.0919 0 -0.00(-0.11%)
Mar 02, 2023 0.0920 0 -0.00(-4.56%)
Feb 23, 2023 0.0964 0 -0.00(-1.13%)
Feb 21, 2023 0.0975 0 +0.00(+1.14%)
Feb 17, 2023 0.0986 0.0986 0.0964 0.0964 5,000 +0.00(+4.78%)
Feb 16, 2023 0.0920 0.0920 0.0920 0.0920 2,050 +0.01(+7.35%)
Feb 15, 2023 0.0857 0.0857 0.0857 0.0857 2,700 -0.01(-12.99%)
Feb 14, 2023 0.0985 0.1040 0.0945 0.0985 5,150 +0.01(+8.24%)
Feb 10, 2023 0.0910 0 -0.00(-0.44%)
Feb 08, 2023 0.0914 0 +0.00(+4.10%)
Feb 03, 2023 0.0878 0 -0.01(-8.92%)
Feb 02, 2023 0.0964 0.0964 0.0964 0.0964 500 -0.00(-3.60%)
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.