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:

California Nanotechnologies Corp (OP: CANOF )

1.000 -0.040 (-3.85%)
Streaming Delayed Price Updated: 3:55 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2024 0.6760 5 +0.01(+1.52%)
Aug 30, 2024 0.6659 0.6659 0.6659 0.6659 270 -0.01(-1.80%)
Aug 29, 2024 0.6685 0.6800 0.6662 0.6781 5,319 -0.02(-3.36%)
Aug 28, 2024 0.6734 0.7017 0.6734 0.7017 10,360 +0.03(+4.73%)
Aug 27, 2024 0.6800 0.7000 0.6700 0.6700 24,077 +0.00(+0.30%)
Aug 26, 2024 0.7123 0.7123 0.6562 0.6680 149,358 -0.08(-10.93%)
Aug 23, 2024 0.7523 0.7525 0.7480 0.7500 9,761 +0.05(+6.38%)
Aug 22, 2024 0.7500 0.7500 0.7050 0.7050 26,148 -0.03(-3.42%)
Aug 21, 2024 0.7900 0.7900 0.7211 0.7300 50,321 -0.06(-7.59%)
Aug 20, 2024 0.7955 0.7955 0.7808 0.7900 19,505 +0.01(+1.22%)
Aug 19, 2024 0.7030 0.7824 0.6800 0.7805 136,994 +0.07(+9.93%)
Aug 16, 2024 0.6300 0.7100 0.6300 0.7100 60,421 +0.06(+9.23%)
Aug 15, 2024 0.7050 0.7100 0.6500 0.6500 39,875 -0.05(-7.14%)
Aug 14, 2024 0.6900 0.7000 0.6493 0.7000 37,630 +0.02(+2.94%)
Aug 13, 2024 0.6570 0.6899 0.6255 0.6800 21,021 +0.03(+4.62%)
Aug 12, 2024 0.6899 0.6899 0.6500 0.6500 8,887 -0.02(-3.58%)
Aug 09, 2024 0.6385 0.6900 0.6385 0.6741 33,130 +0.05(+8.73%)
Aug 08, 2024 0.6500 0.6500 0.6159 0.6200 66,745 -0.03(-4.31%)
Aug 07, 2024 0.6200 0.6510 0.6027 0.6479 57,111 +0.05(+7.98%)
Aug 06, 2024 0.5951 0.6150 0.5951 0.6000 10,548 -0.01(-1.15%)
Aug 05, 2024 0.5840 0.6150 0.5184 0.6070 41,672 -0.02(-2.88%)
Aug 02, 2024 0.6261 0.6425 0.6191 0.6250 33,933 +0.02(+3.34%)
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.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.