Canada markets close in 55 minutes

California Nanotechnologies Corp. (CNO.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.4050-0.0100 (-2.41%)
As of 01:19PM EDT. Market open.
Time Period:
May 24, 2023 - May 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 24, 20240.40500.40500.40000.40500.405021,100
May 23, 20240.43000.43000.42000.42000.420013,000
May 22, 20240.40000.43000.39000.42000.420033,500
May 21, 20240.42000.43000.39000.39000.3900210,900
May 17, 20240.41000.42000.41000.42000.420013,700
May 16, 20240.43000.43000.41000.42000.420025,800
May 15, 20240.44000.44000.41000.43000.430095,200
May 14, 20240.44000.44000.41000.43000.430052,700
May 13, 20240.42000.44000.42000.44000.440018,700
May 10, 20240.44000.45000.41000.41000.410046,200
May 09, 20240.42000.44000.42000.44000.440046,600
May 08, 20240.40000.42000.37000.42000.4200121,200
May 07, 20240.38000.41000.38000.41000.410035,900
May 06, 20240.39000.39000.38000.38000.38002,400
May 03, 20240.39000.41000.35000.38000.380099,800
May 02, 20240.38000.41000.38000.39000.390028,400
May 01, 20240.37000.39000.37000.38000.380055,100
Apr 30, 20240.38000.41000.38000.40000.400028,000
Apr 29, 20240.38000.41000.37000.41000.410090,900
Apr 26, 20240.38000.39000.38000.39000.390042,600
Apr 25, 20240.37000.38000.36000.37000.370030,500
Apr 24, 20240.38000.38000.36000.37000.370053,700
Apr 23, 20240.38000.38000.38000.38000.380023,200
Apr 22, 20240.42000.42000.37000.38000.380077,900
Apr 19, 20240.43000.43000.42000.42000.420033,500
Apr 18, 20240.44000.44000.42000.42000.420015,700
Apr 17, 20240.45000.46000.43000.43000.430040,400
Apr 16, 20240.43000.43000.43000.43000.430014,800
Apr 15, 20240.43000.43000.43000.43000.43003,500
Apr 12, 20240.43000.44000.43000.44000.44005,100
Apr 11, 20240.45000.45000.44000.44000.440051,300
Apr 10, 20240.45000.45000.44000.44000.440012,800
Apr 09, 20240.43000.45000.43000.45000.450095,600
Apr 08, 20240.48000.48000.43000.45000.4500108,600
Apr 05, 20240.50000.50000.48000.48000.480043,400
Apr 04, 20240.51000.51000.49000.49000.490020,100
Apr 03, 20240.47000.50000.47000.50000.500021,700
Apr 02, 20240.50000.51000.49000.50000.500031,000
Apr 01, 20240.50000.53000.50000.51000.5100159,900
Mar 28, 20240.51000.52000.50000.50000.500059,300
Mar 27, 20240.50000.53000.48000.52000.520081,900
Mar 26, 20240.46000.49000.45000.47000.4700104,800
Mar 25, 20240.44000.56000.43000.46000.4600385,300
Mar 22, 20240.40000.41000.40000.41000.410044,500
Mar 21, 20240.38000.39000.37000.39000.390084,600
Mar 20, 20240.37000.38000.37000.38000.380059,400
Mar 19, 20240.39000.39000.38000.38000.380098,600
Mar 18, 20240.39000.39000.39000.39000.390034,000
Mar 15, 20240.39000.40000.39000.40000.400032,000
Mar 14, 20240.38000.39000.38000.39000.390075,600
Mar 13, 20240.38000.38000.36000.38000.380042,500
Mar 12, 20240.37000.37000.35000.37000.370068,900
Mar 11, 20240.37000.37000.36000.36000.360014,100
Mar 08, 20240.37000.37000.36000.36000.360016,400
Mar 07, 20240.36000.37000.35000.37000.370093,300
Mar 06, 20240.39000.39000.37000.39000.390052,800
Mar 05, 20240.38000.39000.38000.38000.380050,600
Mar 04, 20240.37000.37000.35000.37000.370038,100
Mar 01, 20240.38000.38000.37000.37000.370022,500
Feb 29, 20240.37000.39000.36000.38000.380059,700
Feb 28, 20240.36000.36000.36000.36000.36004,900
Feb 27, 20240.38000.38000.34000.36000.360094,100
Feb 26, 20240.39000.39000.35000.38000.3800100,400
Feb 23, 20240.41000.41000.37000.39000.390064,600
Feb 22, 20240.41000.43000.39000.40000.400039,700
Feb 21, 20240.43000.43000.39000.41000.410033,100
Feb 20, 20240.40000.43000.36000.43000.4300184,400
Feb 16, 20240.42000.42000.38000.39000.390036,800
Feb 15, 20240.39000.42000.36000.42000.4200115,700
Feb 14, 20240.36000.39000.36000.39000.390030,300
Feb 13, 20240.38000.39000.37000.38000.380094,100
Feb 12, 20240.39000.39000.37000.38000.380071,400
Feb 09, 20240.34000.39000.34000.37000.370092,300
Feb 08, 20240.35000.35000.33000.34000.340057,500
Feb 07, 20240.39000.39000.34000.36000.3600127,300
Feb 06, 20240.35000.39000.34000.38000.3800107,800
Feb 05, 20240.33000.34000.33000.34000.340076,400
Feb 02, 20240.35000.36000.33000.33000.330037,500
Feb 01, 20240.32000.35000.32000.35000.350080,300
Jan 31, 20240.33000.33000.30000.31000.310049,900
Jan 30, 20240.32000.35000.32000.35000.350066,000
Jan 29, 20240.34000.35000.31000.32000.320029,000
Jan 26, 20240.31000.33000.29000.33000.330091,500
Jan 25, 20240.30000.32000.29000.31000.310072,700
Jan 24, 20240.28000.32000.28000.32000.320081,000
Jan 23, 20240.28000.28000.28000.28000.280031,000
Jan 22, 20240.30000.30000.28000.28000.280022,000
Jan 19, 20240.28000.28000.28000.28000.28001,000
Jan 18, 20240.30000.30000.28000.30000.300022,100
Jan 17, 20240.30000.30000.28000.30000.3000110,700
Jan 16, 20240.26000.30000.26000.27000.2700292,800
Jan 15, 20240.25000.25000.24000.24000.240015,000
Jan 12, 20240.25000.25000.25000.25000.250010,200
Jan 11, 20240.25000.28000.25000.25000.2500281,800
Jan 10, 20240.24000.24000.24000.24000.24009,000
Jan 09, 20240.23000.23000.23000.23000.230020,500
Jan 08, 20240.23000.24000.23000.24000.24005,200
Jan 05, 20240.23000.24000.23000.24000.240010,700
Jan 04, 20240.23000.24000.23000.24000.240014,700
Jan 03, 20240.23000.23000.23000.23000.23006,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...