Canada markets closed

California Nanotechnologies Corp. (CNO.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
1.3700-0.1000 (-6.80%)
At close: 03:59PM EDT
Time Period:
Oct 13, 2023 - Oct 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 11, 20241.47001.48001.34001.37001.3700106,600
Oct 10, 20241.23001.50001.14001.47001.4700364,700
Oct 09, 20241.45001.48001.24001.31001.3100467,800
Oct 08, 20241.53001.66001.46001.50001.5000182,400
Oct 07, 20241.85001.85001.47001.58001.5800379,800
Oct 04, 20241.94001.95001.82001.85001.8500223,700
Oct 03, 20241.82001.93001.82001.93001.9300178,400
Oct 02, 20241.69001.94001.66001.77001.7700228,000
Oct 01, 20241.49001.69001.49001.69001.690090,000
Sept 30, 20241.64001.64001.41001.58001.5800152,200
Sept 27, 20241.77001.77001.52001.62001.6200110,500
Sept 26, 20241.56001.80001.52001.68001.6800324,700
Sept 25, 20241.41001.55001.39001.50001.5000124,300
Sept 24, 20241.39001.52001.34001.37001.3700177,500
Sept 23, 20241.37001.43001.30001.43001.430049,900
Sept 20, 20241.40001.44001.31001.37001.3700104,500
Sept 19, 20241.19001.42001.18001.37001.3700173,500
Sept 18, 20241.08001.20001.08001.20001.200078,700
Sept 17, 20241.19001.19001.09001.10001.1000130,500
Sept 16, 20241.16001.17001.10001.17001.170055,200
Sept 13, 20241.15001.15001.09001.15001.150044,500
Sept 12, 20240.99001.17000.99001.17001.1700129,800
Sept 11, 20241.00001.00000.95000.99000.990015,700
Sept 10, 20240.96001.01000.96001.00001.0000222,100
Sept 09, 20240.95000.96000.94000.96000.960033,500
Sept 06, 20240.94000.95000.92000.95000.950022,300
Sept 05, 20240.93000.95000.93000.93000.930039,500
Sept 04, 20240.92000.93000.92000.93000.930016,700
Sept 03, 20240.90000.93000.89000.91000.910047,000
Aug 30, 20240.88000.92000.88000.92000.920029,200
Aug 29, 20240.90000.91000.88000.89000.890036,300
Aug 28, 20240.94000.94000.88000.91000.910023,500
Aug 27, 20240.94000.94000.88000.88000.880029,100
Aug 26, 20240.96000.96000.88000.90000.9000136,000
Aug 23, 20241.00001.02000.96000.96000.960038,000
Aug 22, 20241.00001.00000.95000.96000.960043,000
Aug 21, 20241.08001.08000.98000.98000.9800146,800
Aug 20, 20241.05001.08001.05001.08001.0800125,500
Aug 19, 20240.95001.06000.95001.03001.0300273,800
Aug 16, 20240.93000.96000.92000.95000.950050,300
Aug 15, 20240.92000.92000.90000.90000.900033,700
Aug 14, 20240.93000.96000.90000.92000.920044,300
Aug 13, 20240.90000.92000.90000.92000.920037,700
Aug 12, 20240.90000.91000.89000.90000.900030,700
Aug 09, 20240.87000.96000.85000.92000.920036,800
Aug 08, 20240.88000.89000.85000.85000.850037,800
Aug 07, 20240.83000.91000.83000.88000.8800130,800
Aug 06, 20240.84000.85000.82000.82000.8200103,200
Aug 02, 20240.85000.91000.85000.89000.8900106,300
Aug 01, 20240.85000.86000.82000.83000.830065,500
Jul 31, 20240.83000.85000.81000.83000.830094,400
Jul 30, 20240.88000.88000.82000.85000.850044,500
Jul 29, 20240.99000.99000.87000.89000.890049,500
Jul 26, 20240.85000.95000.83000.95000.9500101,400
Jul 25, 20240.84000.84000.83000.83000.830034,000
Jul 24, 20240.88000.88000.76000.84000.8400172,200
Jul 23, 20240.93000.93000.84000.84000.840076,100
Jul 22, 20240.89000.94000.89000.91000.910040,800
Jul 19, 20240.98000.98000.89000.93000.930089,100
Jul 18, 20240.89001.00000.82000.99000.9900315,800
Jul 17, 20241.06001.20000.83000.85000.8500421,200
Jul 16, 20241.04001.18001.03001.07001.0700344,800
Jul 15, 20240.94001.07000.89001.02001.0200590,200
Jul 12, 20240.73001.02000.71001.01001.0100905,700
Jul 11, 20240.73000.78000.69000.72000.7200273,700
Jul 10, 20240.52000.80000.52000.80000.80001,057,500
Jul 09, 20240.46000.48000.46000.48000.480023,200
Jul 08, 20240.49000.49000.45000.46000.460024,400
Jul 05, 20240.49000.52000.46000.47000.470044,600
Jul 04, 20240.47000.56000.46000.47000.4700128,500
Jul 03, 20240.44000.44000.44000.44000.44006,700
Jul 02, 20240.47000.49000.43000.43000.4300214,500
Jun 28, 20240.41000.48000.39000.47000.4700198,700
Jun 27, 20240.40000.41000.39000.40000.400042,600
Jun 26, 20240.40000.41000.40000.40000.400035,800
Jun 25, 20240.38000.39000.38000.39000.39009,800
Jun 24, 20240.39000.39000.39000.39000.39001,600
Jun 21, 20240.40000.40000.39000.39000.390015,700
Jun 20, 20240.40000.41000.39000.39000.390022,700
Jun 19, 20240.39000.39000.39000.39000.390048,500
Jun 18, 20240.41000.41000.39000.39000.390076,900
Jun 17, 20240.40000.41000.39000.39000.390033,500
Jun 14, 20240.42000.42000.39000.39000.390031,100
Jun 13, 20240.39000.42000.39000.40000.4000120,000
Jun 12, 20240.39000.44000.39000.39000.390049,300
Jun 11, 20240.39000.40000.39000.40000.40001,400
Jun 10, 20240.40000.40000.39000.40000.400030,300
Jun 07, 20240.39000.41000.39000.40000.400038,500
Jun 06, 20240.38000.39000.38000.39000.39007,700
Jun 05, 20240.40000.40000.40000.40000.4000500
Jun 04, 20240.38000.40000.38000.40000.40007,900
Jun 03, 20240.37000.38000.37000.37000.370034,400
May 31, 20240.40000.40000.37000.37000.3700139,700
May 30, 20240.40000.41000.40000.40000.400047,900
May 29, 20240.43000.43000.41000.41000.410024,500
May 28, 20240.38000.40000.38000.40000.400011,300
May 27, 20240.40000.40000.39000.40000.400019,100
May 24, 20240.41000.41000.39000.39000.390028,100
May 23, 20240.43000.43000.42000.42000.420013,000
May 22, 20240.40000.43000.39000.42000.420033,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...