Canada markets open in 6 hours 57 minutes

California Nanotechnologies Corp. (CANOF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.2700+0.0069 (+2.62%)
At close: 11:45AM EDT
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 20240.27000.27000.27000.27000.2700156
May 03, 20240.28400.28400.26310.26310.263184,016
May 02, 20240.27740.29400.27740.29400.294021,181
May 01, 20240.27500.28030.27500.28000.280025,550
Apr 30, 20240.29200.29200.29200.29200.29207,000
Apr 29, 20240.26710.29250.26710.29200.292068,553
Apr 26, 20240.26500.26500.26500.26500.265028,039
Apr 25, 20240.27160.27160.27000.27000.27002,700
Apr 24, 20240.27500.27500.27000.27500.275028,986
Apr 23, 20240.28600.28600.28000.28000.28007,500
Apr 22, 20240.30720.30720.29250.29250.29252,885
Apr 19, 20240.30640.30640.30640.30640.3064-
Apr 18, 20240.31000.31000.30640.30640.30641,020
Apr 17, 20240.31000.31000.31000.31000.3100-
Apr 16, 20240.31000.31000.31000.31000.3100-
Apr 15, 20240.31920.31920.31000.31000.3100600
Apr 12, 20240.30810.32560.30810.32000.320039,707
Apr 11, 20240.32620.32620.31280.31280.312815,153
Apr 10, 20240.32200.32200.32200.32200.32201,000
Apr 09, 20240.32000.33000.32000.32300.323023,100
Apr 08, 20240.35840.35840.31770.31930.319333,459
Apr 05, 20240.36750.36750.35730.35840.35846,249
Apr 04, 20240.39730.39730.36720.36720.367210,884
Apr 03, 20240.36580.37380.36580.37080.37083,400
Apr 02, 20240.36600.38570.35530.35530.355312,501
Apr 01, 20240.33880.38000.33880.38000.380084,546
Mar 28, 20240.38660.38930.37440.37440.37441,420
Mar 27, 20240.36130.39280.35950.37970.379721,725
Mar 26, 20240.34050.34050.34050.34050.340512,812
Mar 25, 20240.30800.38000.30800.34000.340075,890
Mar 22, 20240.29420.29840.29420.29840.29849,000
Mar 21, 20240.28200.28680.27600.28680.286853,438
Mar 20, 20240.27760.27760.26300.27680.276829,500
Mar 19, 20240.27770.27770.27770.27770.277732,803
Mar 18, 20240.28680.28680.28680.28680.28681,002
Mar 15, 20240.28990.28990.28990.28990.28991,000
Mar 14, 20240.27780.29000.27780.29000.290012,000
Mar 13, 20240.26700.28000.26700.28000.28002,850
Mar 12, 20240.26860.27050.26860.27050.27054,200
Mar 11, 20240.27000.27000.27000.27000.2700-
Mar 08, 20240.26900.27000.26530.27000.270025,800
Mar 07, 20240.29400.29400.27250.28000.280015,300
Mar 06, 20240.27900.27900.26510.26510.265114,300
Mar 05, 20240.28100.28100.28100.28100.2810500
Mar 04, 20240.28000.28000.26920.26920.269223,763
Mar 01, 20240.27030.27960.27030.27960.279612,000
Feb 29, 20240.26850.28000.26160.26160.261615,331
Feb 28, 20240.27110.27110.26250.26250.26257,526
Feb 27, 20240.26820.27980.25500.27010.270155,202
Feb 26, 20240.27890.27890.26110.27540.27549,550
Feb 23, 20240.30500.30500.28380.28380.28386,403
Feb 22, 20240.28910.28910.28910.28910.2891-
Feb 21, 20240.30500.30500.28750.28910.28914,385
Feb 20, 20240.28000.31690.26080.31690.316986,605
Feb 16, 20240.29750.29750.28000.28000.280022,750
Feb 15, 20240.30650.30650.30650.30650.306510,800
Feb 14, 20240.28500.28500.28360.28360.28361,370
Feb 13, 20240.25700.25700.25700.25700.25702,000
Feb 12, 20240.30200.30200.27330.28000.280020,510
Feb 09, 20240.27000.27000.26970.26970.26979,250
Feb 08, 20240.25370.25370.25000.25000.250021,750
Feb 07, 20240.26000.26000.26000.26000.260031,645
Feb 06, 20240.26170.28500.26170.28500.285041,006
Feb 05, 20240.24510.27400.24510.27400.274041,500
Feb 02, 20240.26410.26410.24500.24500.245043,927
Feb 01, 20240.25500.26600.24230.26600.266052,450
Jan 31, 20240.25330.25440.24810.24810.248125,500
Jan 30, 20240.24600.25660.24600.25660.256644,300
Jan 29, 20240.24600.24600.23480.23690.236912,795
Jan 26, 20240.23500.23860.21600.23670.236779,250
Jan 25, 20240.22480.22830.22480.22580.225840,900
Jan 24, 20240.22240.23220.21860.23220.2322101,814
Jan 23, 20240.20210.20210.20210.20210.2021-
Jan 22, 20240.20210.20210.20210.20210.2021-
Jan 19, 20240.20210.20210.20210.20210.20212,000
Jan 18, 20240.21030.21110.21030.21110.211112,222
Jan 17, 20240.21500.22340.21360.21360.213631,759
Jan 16, 20240.20890.23100.18930.21500.215057,222
Jan 12, 20240.18940.18940.18940.18940.18942,000
Jan 11, 20240.19690.20000.19000.19220.192235,796
Jan 10, 20240.18700.18700.18700.18700.1870-
Jan 09, 20240.18700.18700.18700.18700.1870200
Jan 08, 20240.18120.18120.18120.18120.18121,550
Jan 05, 20240.17920.17920.17920.17920.1792-
Jan 04, 20240.16920.17920.16920.17920.17921,260
Jan 03, 20240.17380.17380.17380.17380.1738-
Jan 02, 20240.20300.20300.17380.17380.17382,100
Dec 29, 20230.16570.16570.16570.16570.1657-
Dec 28, 20230.18320.18320.16570.16570.165740,440
Dec 27, 20230.17900.19300.17900.19300.19302,148
Dec 26, 20230.17900.17900.17900.17900.1790-
Dec 22, 20230.17360.19200.17360.17900.17908,400
Dec 21, 20230.17300.17300.17300.17300.17305,000
Dec 20, 20230.18060.19260.18060.19260.19262,756
Dec 19, 20230.18940.21000.18940.21000.21008,470
Dec 18, 20230.18370.18370.18370.18370.1837-
Dec 15, 20230.17800.18370.17800.18370.18374,500
Dec 14, 20230.19600.19620.19080.19620.196216,000
Dec 13, 20230.17670.18900.17670.18900.189015,000
Dec 12, 20230.18700.18700.16920.16920.169211,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...