Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

California Nanotechnologies Corp (TSV: CNO )

1.470 -0.080 (-5.16%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 18, 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 (%)
Oct 18, 2024 1.550 1.550 1.420 1.470 82,190 -0.08(-5.16%)
Oct 17, 2024 1.420 1.590 1.420 1.550 159,661 +0.15(+10.71%)
Oct 16, 2024 1.360 1.440 1.340 1.400 85,283 +0.07(+5.26%)
Oct 15, 2024 1.390 1.400 1.290 1.330 87,462 -0.04(-2.92%)
Oct 11, 2024 1.370 0 -0.10(-6.80%)
Oct 10, 2024 1.230 1.500 1.140 1.470 364,710 +0.16(+12.21%)
Oct 09, 2024 1.450 1.480 1.240 1.310 467,829 -0.19(-12.67%)
Oct 08, 2024 1.530 1.660 1.460 1.500 182,366 -0.08(-5.06%)
Oct 07, 2024 1.850 1.850 1.470 1.580 379,845 -0.27(-14.59%)
Oct 04, 2024 1.940 1.950 1.820 1.850 223,669 -0.08(-4.15%)
Oct 03, 2024 1.820 1.930 1.820 1.930 178,377 +0.16(+9.04%)
Oct 02, 2024 1.690 1.940 1.660 1.770 227,997 +0.08(+4.73%)
Oct 01, 2024 1.490 1.690 1.490 1.690 89,993 +0.11(+6.96%)
Sep 30, 2024 1.640 1.640 1.410 1.580 152,183 -0.04(-2.47%)
Sep 27, 2024 1.770 1.770 1.520 1.620 110,513 -0.06(-3.57%)
Sep 26, 2024 1.560 1.800 1.520 1.680 324,672 +0.18(+12.00%)
Sep 25, 2024 1.410 1.550 1.390 1.500 124,319 +0.13(+9.49%)
Sep 24, 2024 1.390 1.520 1.340 1.370 177,456 -0.06(-4.20%)
Sep 23, 2024 1.370 1.430 1.300 1.430 49,896 +0.06(+4.38%)
Sep 20, 2024 1.400 1.440 1.310 1.370 104,530 +0.00(+0.00%)
Sep 19, 2024 1.190 1.420 1.180 1.370 173,469 +0.17(+14.17%)
Sep 18, 2024 1.080 1.200 1.080 1.200 78,703 +0.10(+9.09%)
Sep 17, 2024 1.190 1.190 1.090 1.100 130,463 -0.07(-5.98%)
Sep 16, 2024 1.160 1.170 1.100 1.170 55,248 +0.02(+1.74%)
Sep 13, 2024 1.150 1.150 1.090 1.150 44,458 -0.02(-1.71%)
Sep 12, 2024 0.9900 1.170 0.9900 1.170 129,829 +0.18(+18.18%)
Sep 11, 2024 1.000 1.000 0.9600 0.9900 15,689 -0.01(-1.00%)
Sep 10, 2024 0.9600 1.010 0.9600 1.000 222,050 +0.04(+4.17%)
Sep 09, 2024 0.9500 0.9600 0.9400 0.9600 33,532 +0.01(+1.05%)
Sep 06, 2024 0.9400 0.9500 0.9200 0.9500 22,331 +0.02(+2.15%)
Sep 05, 2024 0.9300 0.9500 0.9300 0.9300 39,473 +0.00(+0.00%)
Sep 04, 2024 0.9200 0.9300 0.9200 0.9300 16,665 +0.02(+2.20%)
Sep 03, 2024 0.9000 0.9300 0.8900 0.9100 47,041 -0.01(-1.09%)
Aug 30, 2024 0.9200 0 +0.03(+3.37%)
Aug 29, 2024 0.9000 0.9100 0.8800 0.8900 36,275 -0.02(-2.20%)
Aug 28, 2024 0.9400 0.9400 0.8800 0.9100 23,465 +0.03(+3.41%)
Aug 27, 2024 0.9400 0.9400 0.8800 0.8800 29,072 -0.02(-2.22%)
Aug 26, 2024 0.9600 0.9600 0.8800 0.9000 136,006 -0.06(-6.25%)
Aug 23, 2024 1.000 1.020 0.9600 0.9600 37,991 +0.00(+0.00%)
Aug 22, 2024 1.000 1.000 0.9500 0.9600 43,027 -0.02(-2.04%)
Aug 21, 2024 1.080 1.080 0.9800 0.9800 146,787 -0.10(-9.26%)
Aug 20, 2024 1.050 1.080 1.050 1.080 125,499 +0.05(+4.85%)
Aug 19, 2024 0.9500 1.060 0.9500 1.030 273,782 +0.08(+8.42%)
Aug 16, 2024 0.9300 0.9600 0.9200 0.9500 50,253 +0.05(+5.56%)
Aug 15, 2024 0.9200 0.9200 0.9000 0.9000 33,731 -0.02(-2.17%)
Aug 14, 2024 0.9300 0.9600 0.9000 0.9200 44,320 +0.00(+0.00%)
Aug 13, 2024 0.9000 0.9200 0.9000 0.9200 37,653 +0.02(+2.22%)
Aug 12, 2024 0.9000 0.9100 0.8900 0.9000 30,703 -0.02(-2.17%)
Aug 09, 2024 0.8700 0.9600 0.8500 0.9200 36,833 +0.07(+8.24%)
Aug 08, 2024 0.8800 0.8900 0.8500 0.8500 37,773 -0.03(-3.41%)
Aug 07, 2024 0.8300 0.9100 0.8300 0.8800 130,837 +0.06(+7.32%)
Aug 06, 2024 0.8400 0.8500 0.8200 0.8200 103,247 -0.07(-7.87%)
Aug 02, 2024 0.8900 0 +0.06(+7.23%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.