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

California Nanotechnologies Corp (OP: CANOF )

0.2860 +0.0060 (+2.14%)
Streaming Delayed Price Updated: 2:57 PM EDT, Jun 11, 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 (%)
May 28, 2021 0.0747 0.0800 0.0706 0.0745 47,200 -0.01(-6.88%)
May 27, 2021 0.0800 0.0800 0.0800 0.0800 300 +0.00(+0.00%)
May 26, 2021 0.1010 0.1010 0.0783 0.0800 66,100 -0.01(-14.80%)
May 21, 2021 0.0939 0.0939 0.0939 10 -0.00(-1.37%)
May 20, 2021 0.0800 0.0952 0.0800 0.0952 51,622 +0.02(+18.85%)
May 19, 2021 0.0890 0.0890 0.0800 0.0801 12,500 -0.01(-6.43%)
May 18, 2021 0.0930 0.0930 0.0856 0.0856 11,160 +0.01(+7.00%)
May 14, 2021 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
May 13, 2021 0.0846 0.0864 0.0800 0.0800 12,455 -0.00(-5.44%)
May 12, 2021 0.0800 0.0863 0.0800 0.0846 9,616 -0.00(-2.20%)
May 11, 2021 0.0850 0.0880 0.0800 0.0865 22,650 +0.01(+8.12%)
May 10, 2021 0.0977 0.0977 0.0800 0.0800 42,665 -0.01(-11.21%)
May 07, 2021 0.0915 0.0929 0.0840 0.0901 12,720 -0.00(-3.33%)
May 06, 2021 0.0932 0.0932 0.0932 0.0932 2,000 +0.01(+6.39%)
May 05, 2021 0.0910 0.0910 0.0876 0.0876 1,750 -0.00(-0.23%)
May 04, 2021 0.0960 0.0972 0.0826 0.0878 4,340 +0.01(+8.26%)
May 03, 2021 0.1080 0.1080 0.0800 0.0811 199,850 -0.02(-19.86%)
Apr 30, 2021 0.1000 0.1012 0.0910 0.1012 2,300 +0.00(+1.00%)
Apr 29, 2021 0.0980 0.1002 0.0980 0.1002 4,000 -0.00(-0.20%)
Apr 28, 2021 0.1000 0.1004 0.1000 0.1004 5,400 +0.00(+0.20%)
Apr 27, 2021 0.1002 0.1002 0.1002 0.1002 350 +0.00(+0.30%)
Apr 26, 2021 0.0935 0.0999 0.0935 0.0999 9,808 +0.01(+15.76%)
Apr 23, 2021 0.0871 0.0970 0.0863 0.0863 17,800 -0.00(-5.37%)
Apr 22, 2021 0.0921 0.0922 0.0862 0.0912 27,200 -0.00(-0.55%)
Apr 21, 2021 0.0990 0.0990 0.0917 0.0917 4,623 -0.00(-3.98%)
Apr 20, 2021 0.0970 0.0970 0.0955 0.0955 2,600 +0.01(+6.23%)
Apr 19, 2021 0.0966 0.0966 0.0899 0.0899 26,787 -0.01(-12.29%)
Apr 16, 2021 0.1150 0.1150 0.0952 0.1025 7,700 +0.01(+8.12%)
Apr 15, 2021 0.0964 0.1130 0.0948 0.0948 10,900 -0.02(-14.21%)
Apr 14, 2021 0.1101 0.1105 0.1101 0.1105 3,908 +0.01(+13.57%)
Apr 13, 2021 0.1113 0.1113 0.0973 0.0973 21,880 -0.01(-10.73%)
Apr 12, 2021 0.1115 0.1190 0.1050 0.1090 26,600 +0.00(+2.25%)
Apr 09, 2021 0.1140 0.1200 0.0976 0.1066 13,900 -0.01(-6.49%)
Apr 08, 2021 0.1088 0.1140 0.1088 0.1140 7,254 +0.00(+2.52%)
Apr 07, 2021 0.1136 0.1136 0.0941 0.1112 29,766 +0.00(+1.09%)
Apr 05, 2021 0.1100 0.1100 0.1100 0 -0.00(-3.59%)
Apr 01, 2021 0.1137 0.1145 0.1040 0.1141 54,600 +0.02(+17.63%)
Mar 31, 2021 0.1040 0.1040 0.0970 0.0970 903 -0.02(-15.28%)
Mar 30, 2021 0.1067 0.1148 0.1000 0.1145 17,656 +0.02(+16.84%)
Mar 29, 2021 0.1180 0.1180 0.0954 0.0980 5,000 -0.01(-4.95%)
Mar 26, 2021 0.1031 0.1031 0.1031 0.1031 200 +0.00(+0.00%)
Mar 25, 2021 0.1000 0.1031 0.0936 0.1031 2,400 +0.01(+7.40%)
Mar 24, 2021 0.1078 0.1078 0.0856 0.0960 8,839 +0.00(+0.00%)
Mar 22, 2021 0.0960 0.0960 0.0960 0 -0.01(-11.11%)
Mar 19, 2021 0.0915 0.1080 0.0915 0.1080 10,500 +0.02(+23.85%)
Mar 18, 2021 0.1000 0.1100 0.0872 0.0872 20,445 -0.02(-20.73%)
Mar 17, 2021 0.1121 0.1146 0.0942 0.1100 13,700 +0.02(+16.65%)
Mar 16, 2021 0.1002 0.1002 0.0930 0.0943 10,674 -0.00(-1.05%)
Mar 15, 2021 0.1122 0.1122 0.0953 0.0953 11,980 -0.01(-9.32%)
Mar 12, 2021 0.1050 0.1100 0.1000 0.1051 22,600 +0.01(+5.10%)
Mar 11, 2021 0.1000 0.1000 0.1000 0.1000 2,500 +0.00(+0.00%)
Mar 10, 2021 0.0932 0.1002 0.0830 0.1000 10,267 -0.00(-0.20%)
Mar 09, 2021 0.0925 0.1120 0.0925 0.1002 111,557 -0.01(-7.14%)
Mar 08, 2021 0.1105 0.1105 0.0950 0.1079 21,601 +0.01(+15.52%)
Mar 05, 2021 0.1000 0.1200 0.0800 0.0934 117,200 -0.02(-15.17%)
Mar 04, 2021 0.1227 0.1227 0.1000 0.1101 24,150 -0.00(-2.91%)
Mar 03, 2021 0.1148 0.1148 0.1134 0.1134 620 -0.01(-7.05%)
Mar 02, 2021 0.1460 0.1460 0.1216 0.1220 19,430 +0.01(+7.02%)
Mar 01, 2021 0.1134 0.1244 0.1132 0.1140 15,809 +0.00(+0.44%)
Feb 26, 2021 0.1026 0.1135 0.1025 0.1135 12,700 +0.01(+10.73%)
Feb 25, 2021 0.1029 0.1098 0.1025 0.1025 43,450 -0.00(-2.84%)
Feb 24, 2021 0.1026 0.1055 0.1026 0.1055 23,921 +0.00(+0.00%)
Feb 23, 2021 0.1085 0.1149 0.1055 0.1055 9,400 -0.01(-10.14%)
Feb 22, 2021 0.1187 0.1221 0.1100 0.1174 42,455 -0.00(-3.85%)
Feb 19, 2021 0.1348 0.1348 0.1168 0.1221 5,800 -0.01(-9.42%)
Feb 18, 2021 0.1285 0.1348 0.1279 0.1348 2,413 +0.02(+20.36%)
Feb 17, 2021 0.1275 0.1380 0.1120 0.1120 33,190 -0.02(-12.02%)
Feb 16, 2021 0.1220 0.1273 0.0970 0.1273 47,000 +0.03(+34.85%)
Feb 12, 2021 0.1294 0.1349 0.0944 0.0944 203,300 -0.04(-30.84%)
Feb 11, 2021 0.1381 0.1450 0.1300 0.1365 237,950 +0.00(+1.87%)
Feb 10, 2021 0.1455 0.1455 0.1340 0.1340 14,105 +0.01(+7.03%)
Feb 09, 2021 0.1384 0.1515 0.1252 0.1252 94,176 +0.02(+15.29%)
Feb 08, 2021 0.0980 0.1590 0.0930 0.1086 484,633 +0.02(+20.67%)
Feb 05, 2021 0.0880 0.0900 0.0880 0.0900 8,500 +0.00(+3.45%)
Feb 04, 2021 0.0897 0.0960 0.0870 0.0870 51,543 +0.01(+11.25%)
Feb 03, 2021 0.0690 0.0782 0.0690 0.0782 11,051 +0.00(+0.13%)
Feb 02, 2021 0.0836 0.0836 0.0781 0.0781 12,958 -0.01(-6.47%)
Feb 01, 2021 0.0926 0.0949 0.0835 0.0835 62,600 -0.01(-9.73%)
Jan 29, 2021 0.0925 0.0944 0.0925 0.0925 4,400 +0.00(+0.54%)
Jan 28, 2021 0.0931 0.1000 0.0795 0.0920 57,580 +0.00(+2.34%)
Jan 27, 2021 0.0940 0.0941 0.0899 0.0899 7,450 +0.00(+1.35%)
Jan 26, 2021 0.0885 0.0945 0.0876 0.0887 5,700 +0.00(+0.68%)
Jan 25, 2021 0.0920 0.0955 0.0850 0.0881 41,945 -0.01(-6.67%)
Jan 22, 2021 0.0882 0.0944 0.0882 0.0944 4,200 +0.01(+6.67%)
Jan 21, 2021 0.0885 0.0885 0.0885 0.0885 500 -0.00(-0.23%)
Jan 20, 2021 0.1130 0.1130 0.0820 0.0887 81,910 -0.01(-11.12%)
Jan 19, 2021 0.1138 0.1210 0.0900 0.0998 10,810 -0.00(-0.20%)
Jan 15, 2021 0.1126 0.1185 0.1000 0.1000 118,700 -0.01(-12.59%)
Jan 14, 2021 0.1161 0.1161 0.1060 0.1144 47,000 +0.01(+14.40%)
Jan 13, 2021 0.1095 0.1136 0.1000 0.1000 16,125 +0.00(+0.10%)
Jan 12, 2021 0.1090 0.1090 0.0979 0.0999 22,778 +0.00(+0.91%)
Jan 11, 2021 0.0979 0.1150 0.0900 0.0990 49,405 +0.00(+0.00%)
Jan 08, 2021 0.0990 0.1063 0.0970 0.0990 39,700 -0.00(-3.13%)
Jan 06, 2021 0.1022 0.1022 0.1022 0 +0.01(+11.09%)
Jan 05, 2021 0.0920 0.0920 0.0920 0.0920 3,000 +0.01(+8.88%)
Jan 04, 2021 0.0850 0.0880 0.0845 0.0845 5,509 +0.00(+0.60%)
Dec 31, 2020 0.0840 0.0840 0.0840 400 +0.01(+13.06%)
Dec 30, 2020 0.0743 0.0743 0.0743 0.0743 400 +0.01(+11.23%)
Dec 29, 2020 0.0668 0.0668 0.0668 0.0668 2,010 -0.02(-21.87%)
Dec 28, 2020 0.0810 0.0855 0.0810 0.0855 5,088 +0.02(+23.02%)
Dec 24, 2020 0.0695 0.0695 0.0695 0.0695 1,000 -0.01(-14.93%)
Dec 23, 2020 0.0696 0.0817 0.0696 0.0817 24,936 +0.01(+21.40%)
Dec 22, 2020 0.0705 0.0756 0.0673 0.0673 70,000 +0.01(+22.36%)
Dec 21, 2020 0.0750 0.0750 0.0550 0.0550 33,257 +0.00(+0.00%)
Dec 17, 2020 0.0550 0.0550 0.0550 0 -0.00(-3.51%)
Dec 15, 2020 0.0570 0.0570 0.0570 0 -0.01(-16.79%)
Dec 14, 2020 0.0769 0.0769 0.0685 0.0685 9,398 -0.00(-1.15%)
Dec 11, 2020 0.0800 0.0800 0.0693 0.0693 17,200 +0.00(+0.58%)
Dec 10, 2020 0.0590 0.0689 0.0578 0.0689 1,995 +0.01(+9.71%)
Dec 09, 2020 0.0782 0.0904 0.0628 0.0628 174,865 -0.01(-10.29%)
Dec 08, 2020 0.0700 0.0700 0.0537 0.0700 10,550 -0.00(-2.23%)
Dec 07, 2020 0.0700 0.0716 0.0700 0.0716 40,199 +0.00(+3.62%)
Dec 04, 2020 0.0752 0.0752 0.0500 0.0691 30,700 -0.01(-7.87%)
Dec 03, 2020 0.0725 0.0750 0.0622 0.0750 4,700 +0.02(+26.90%)
Dec 02, 2020 0.0591 0.0591 0.0591 0.0591 9,500 +0.01(+18.20%)
Dec 01, 2020 0.0500 0.0500 0.0450 0.0500 10,200 +0.01(+11.11%)
Nov 30, 2020 0.0670 0.0670 0.0450 0.0450 2,400 -0.01(-13.46%)
Nov 24, 2020 0.0520 0.0520 0.0520 0 -0.01(-10.03%)
Nov 23, 2020 0.0696 0.0696 0.0560 0.0578 21,564 -0.01(-16.95%)
Nov 20, 2020 0.0696 0.0696 0.0696 0.0696 100 +0.01(+10.48%)
Nov 19, 2020 0.0700 0.0737 0.0630 0.0630 11,000 -0.00(-6.67%)
Nov 18, 2020 0.0804 0.0804 0.0675 0.0675 4,884 -0.01(-12.45%)
Nov 17, 2020 0.0741 0.0783 0.0700 0.0771 22,450 +0.01(+15.42%)
Nov 16, 2020 0.0733 0.0777 0.0668 0.0668 35,600 +0.01(+19.29%)
Nov 13, 2020 0.0606 0.0606 0.0560 0.0560 3,300 -0.01(-20.00%)
Nov 12, 2020 0.0661 0.0744 0.0661 0.0700 33,870 +0.00(+1.74%)
Nov 11, 2020 0.0801 0.0801 0.0688 0.0688 24,000 +0.00(+7.50%)
Nov 10, 2020 0.0530 0.0691 0.0530 0.0640 55,584 +0.02(+33.33%)
Nov 09, 2020 0.0500 0.0500 0.0480 0.0480 14,500 -0.00(-8.40%)
Nov 06, 2020 0.0550 0.0550 0.0524 0.0524 2,700 +0.01(+15.93%)
Nov 05, 2020 0.0380 0.0452 0.0380 0.0452 27,600 +0.01(+22.16%)
Nov 04, 2020 0.0370 0.0370 0.0370 0.0370 330 -0.00(-7.50%)
Nov 03, 2020 0.0400 0.0400 0.0400 0.0400 28,200 +0.01(+17.30%)
Oct 22, 2020 0.0341 0.0341 0.0341 0 -0.00(-1.45%)
Oct 21, 2020 0.0346 0.0346 0.0346 50 +0.00(+0.00%)
Oct 13, 2020 0.0346 0.0346 0.0346 0 -0.01(-13.50%)
Oct 09, 2020 0.0400 0.0400 0.0400 0 -0.02(-30.56%)
Oct 08, 2020 0.0576 0.0576 0.0576 0.0576 2,000 -0.00(-4.79%)
Oct 07, 2020 0.0452 0.0605 0.0452 0.0605 21,718 -0.00(-3.51%)
Oct 06, 2020 0.0567 0.0627 0.0440 0.0627 28,680 +0.00(+4.50%)
Oct 05, 2020 0.0550 0.0600 0.0550 0.0600 4,900 +0.01(+17.65%)
Oct 02, 2020 0.0510 0.0510 0.0510 0.0510 2,000 -0.00(-5.56%)
Oct 01, 2020 0.0538 0.0540 0.0450 0.0540 52,450 +0.00(+8.00%)
Sep 30, 2020 0.0391 0.0527 0.0391 0.0500 6,200 +0.01(+28.21%)
Sep 28, 2020 0.0390 0.0390 0.0390 0 -0.00(-7.80%)
Sep 24, 2020 0.0423 0.0423 0.0423 0 +0.00(+8.74%)
Sep 23, 2020 0.0440 0.0500 0.0389 0.0389 22,220 -0.02(-27.96%)
Sep 22, 2020 0.0540 0.0540 0.0435 0.0540 21,150 +0.01(+25.58%)
Sep 21, 2020 0.0429 0.0430 0.0429 0.0430 555 +0.00(+8.86%)
Sep 17, 2020 0.0395 0.0395 0.0395 0 +0.01(+19.70%)
Sep 15, 2020 0.0330 0.0330 0.0330 0 -0.01(-15.82%)
Sep 11, 2020 0.0392 0.0392 0.0392 0 +0.00(+10.42%)
Sep 09, 2020 0.0355 0.0355 0.0355 0 -0.01(-17.25%)
Sep 08, 2020 0.0429 0.0549 0.0429 0.0429 1,650 -0.01(-11.36%)
Sep 03, 2020 0.0484 0.0484 0.0484 0 +0.00(+10.76%)
Sep 02, 2020 0.0473 0.0473 0.0400 0.0437 27,602 +0.01(+14.40%)
Sep 01, 2020 0.0382 0.0382 0.0382 0.0382 8,835 +0.00(+0.00%)
Aug 31, 2020 0.0270 0.0382 0.0270 0.0382 4,735 -0.00(-6.83%)
Aug 27, 2020 0.0410 0.0410 0.0410 0 +0.01(+29.34%)
Aug 26, 2020 0.0321 0.0431 0.0317 0.0317 41,918 -0.00(-1.25%)
Aug 25, 2020 0.0321 0.0321 0.0321 0.0321 11,008 -0.00(-8.81%)
Aug 24, 2020 0.0421 0.0421 0.0352 0.0352 35,293 -0.01(-16.39%)
Aug 21, 2020 0.0456 0.0456 0.0421 0.0421 600 +0.00(+0.24%)
Aug 20, 2020 0.0420 0.0420 0.0420 0.0420 18,000 +0.00(+0.00%)
Aug 19, 2020 0.0495 0.0495 0.0420 0.0420 25,000 -0.00(-9.68%)
Aug 18, 2020 0.0420 0.0470 0.0419 0.0465 50,475 +0.01(+22.37%)
Aug 17, 2020 0.0380 0.0380 0.0380 0.0380 916 +0.01(+18.75%)
Aug 14, 2020 0.0320 0.0320 0.0320 0.0320 2,200 +0.00(+0.00%)
Aug 12, 2020 0.0320 0.0320 0.0320 0 -0.00(-7.51%)
Aug 11, 2020 0.0346 0.0346 0.0346 0.0346 2,000 -0.01(-18.59%)
Aug 07, 2020 0.0425 0.0425 0.0425 0 -0.00(-8.60%)
Aug 06, 2020 0.0465 0.0465 0.0465 0.0465 16,471 +0.01(+32.86%)
Aug 03, 2020 0.0350 0.0350 0.0350 0 -0.00(-2.78%)
Jul 30, 2020 0.0360 0.0360 0.0360 0 -0.01(-18.18%)
Jul 29, 2020 0.0431 0.0464 0.0340 0.0440 10,856 -0.00(-2.87%)
Jul 28, 2020 0.0453 0.0453 0.0453 75 +0.00(+0.00%)
Jul 23, 2020 0.0453 0.0453 0.0453 0 +0.01(+43.81%)
Jul 21, 2020 0.0315 0.0315 0.0315 0 -0.01(-17.75%)
Jul 17, 2020 0.0383 0.0383 0.0383 0 -0.00(-8.81%)
Jul 16, 2020 0.0420 0.0420 0.0420 0.0420 1,250 +0.01(+41.41%)
Jul 15, 2020 0.0297 0.0297 0.0297 0.0297 500 -0.00(-1.00%)
Jul 14, 2020 0.0335 0.0335 0.0300 0.0300 1,560 -0.01(-21.05%)
Jul 13, 2020 0.0380 0.0380 0.0380 0.0380 1,000 -0.00(-2.31%)
Jul 09, 2020 0.0389 0.0389 0.0389 0 +0.00(+11.14%)
Jul 08, 2020 0.0358 0.0362 0.0350 0.0350 3,750 -0.00(-1.96%)
Jul 07, 2020 0.0343 0.0357 0.0343 0.0357 11,000 +0.00(+4.08%)
Jul 06, 2020 0.0338 0.0343 0.0338 0.0343 5,700 +0.00(+14.33%)
Jul 02, 2020 0.0288 0.0300 0.0269 0.0300 23,100 +0.00(+0.00%)
Jun 30, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jun 23, 2020 0.0300 0.0300 0.0300 0 +0.01(+36.99%)
Jun 22, 2020 0.0300 0.0300 0.0219 0.0219 300 -0.01(-30.25%)
Jun 19, 2020 0.0350 0.0350 0.0314 0.0314 16,300 +0.00(+4.67%)
Jun 18, 2020 0.0300 0.0323 0.0300 0.0300 20,700 +0.00(+0.00%)
Jun 17, 2020 0.0255 0.0300 0.0255 0.0300 1,200 +0.00(+0.00%)
Jun 15, 2020 0.0300 0.0300 0.0300 0 +0.01(+38.25%)
Jun 12, 2020 0.0300 0.0335 0.0217 0.0217 11,400 -0.01(-22.50%)
Jun 11, 2020 0.0300 0.0349 0.0280 0.0280 4,065 -0.00(-6.67%)
Jun 10, 2020 0.0236 0.0300 0.0236 0.0300 6,166 +0.01(+47.78%)
Jun 09, 2020 0.0203 0.0203 0.0203 0.0203 1,000 -0.00(-15.77%)
Jun 08, 2020 0.0250 0.0300 0.0241 0.0241 1,900 -0.01(-18.31%)
Jun 05, 2020 0.0250 0.0323 0.0240 0.0295 66,100 -0.00(-6.94%)
Jun 04, 2020 0.0300 0.0317 0.0248 0.0317 31,000 +0.00(+2.59%)
Jun 03, 2020 0.0250 0.0309 0.0250 0.0309 1,500 +0.01(+32.05%)
Jun 02, 2020 0.0300 0.0300 0.0234 0.0234 3,500 -0.01(-22.00%)
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.