Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

California Nanotechnologies Corp (OP: CANOF )

0.2900 -0.0010 (-0.34%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 24, 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 (%)
May 28, 2021 0.0747 0.0800 0.0706 0.0745 47,200 -0.01(-6.88%)
May 27, 2021 0.0800 0.0800 0.0800 0.0800 300 +0.00(+0.00%)
May 26, 2021 0.1010 0.1010 0.0783 0.0800 66,100 -0.01(-14.80%)
May 21, 2021 0.0939 0.0939 0.0939 10 -0.00(-1.37%)
May 20, 2021 0.0800 0.0952 0.0800 0.0952 51,622 +0.02(+18.85%)
May 19, 2021 0.0890 0.0890 0.0800 0.0801 12,500 -0.01(-6.43%)
May 18, 2021 0.0930 0.0930 0.0856 0.0856 11,160 +0.01(+7.00%)
May 14, 2021 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
May 13, 2021 0.0846 0.0864 0.0800 0.0800 12,455 -0.00(-5.44%)
May 12, 2021 0.0800 0.0863 0.0800 0.0846 9,616 -0.00(-2.20%)
May 11, 2021 0.0850 0.0880 0.0800 0.0865 22,650 +0.01(+8.12%)
May 10, 2021 0.0977 0.0977 0.0800 0.0800 42,665 -0.01(-11.21%)
May 07, 2021 0.0915 0.0929 0.0840 0.0901 12,720 -0.00(-3.33%)
May 06, 2021 0.0932 0.0932 0.0932 0.0932 2,000 +0.01(+6.39%)
May 05, 2021 0.0910 0.0910 0.0876 0.0876 1,750 -0.00(-0.23%)
May 04, 2021 0.0960 0.0972 0.0826 0.0878 4,340 +0.01(+8.26%)
May 03, 2021 0.1080 0.1080 0.0800 0.0811 199,850 -0.02(-19.86%)
Apr 30, 2021 0.1000 0.1012 0.0910 0.1012 2,300 +0.00(+1.00%)
Apr 29, 2021 0.0980 0.1002 0.0980 0.1002 4,000 -0.00(-0.20%)
Apr 28, 2021 0.1000 0.1004 0.1000 0.1004 5,400 +0.00(+0.20%)
Apr 27, 2021 0.1002 0.1002 0.1002 0.1002 350 +0.00(+0.30%)
Apr 26, 2021 0.0935 0.0999 0.0935 0.0999 9,808 +0.01(+15.76%)
Apr 23, 2021 0.0871 0.0970 0.0863 0.0863 17,800 -0.00(-5.37%)
Apr 22, 2021 0.0921 0.0922 0.0862 0.0912 27,200 -0.00(-0.55%)
Apr 21, 2021 0.0990 0.0990 0.0917 0.0917 4,623 -0.00(-3.98%)
Apr 20, 2021 0.0970 0.0970 0.0955 0.0955 2,600 +0.01(+6.23%)
Apr 19, 2021 0.0966 0.0966 0.0899 0.0899 26,787 -0.01(-12.29%)
Apr 16, 2021 0.1150 0.1150 0.0952 0.1025 7,700 +0.01(+8.12%)
Apr 15, 2021 0.0964 0.1130 0.0948 0.0948 10,900 -0.02(-14.21%)
Apr 14, 2021 0.1101 0.1105 0.1101 0.1105 3,908 +0.01(+13.57%)
Apr 13, 2021 0.1113 0.1113 0.0973 0.0973 21,880 -0.01(-10.73%)
Apr 12, 2021 0.1115 0.1190 0.1050 0.1090 26,600 +0.00(+2.25%)
Apr 09, 2021 0.1140 0.1200 0.0976 0.1066 13,900 -0.01(-6.49%)
Apr 08, 2021 0.1088 0.1140 0.1088 0.1140 7,254 +0.00(+2.52%)
Apr 07, 2021 0.1136 0.1136 0.0941 0.1112 29,766 +0.00(+1.09%)
Apr 05, 2021 0.1100 0.1100 0.1100 0 -0.00(-3.59%)
Apr 01, 2021 0.1137 0.1145 0.1040 0.1141 54,600 +0.02(+17.63%)
Mar 31, 2021 0.1040 0.1040 0.0970 0.0970 903 -0.02(-15.28%)
Mar 30, 2021 0.1067 0.1148 0.1000 0.1145 17,656 +0.02(+16.84%)
Mar 29, 2021 0.1180 0.1180 0.0954 0.0980 5,000 -0.01(-4.95%)
Mar 26, 2021 0.1031 0.1031 0.1031 0.1031 200 +0.00(+0.00%)
Mar 25, 2021 0.1000 0.1031 0.0936 0.1031 2,400 +0.01(+7.40%)
Mar 24, 2021 0.1078 0.1078 0.0856 0.0960 8,839 +0.00(+0.00%)
Mar 22, 2021 0.0960 0.0960 0.0960 0 -0.01(-11.11%)
Mar 19, 2021 0.0915 0.1080 0.0915 0.1080 10,500 +0.02(+23.85%)
Mar 18, 2021 0.1000 0.1100 0.0872 0.0872 20,445 -0.02(-20.73%)
Mar 17, 2021 0.1121 0.1146 0.0942 0.1100 13,700 +0.02(+16.65%)
Mar 16, 2021 0.1002 0.1002 0.0930 0.0943 10,674 -0.00(-1.05%)
Mar 15, 2021 0.1122 0.1122 0.0953 0.0953 11,980 -0.01(-9.32%)
Mar 12, 2021 0.1050 0.1100 0.1000 0.1051 22,600 +0.01(+5.10%)
Mar 11, 2021 0.1000 0.1000 0.1000 0.1000 2,500 +0.00(+0.00%)
Mar 10, 2021 0.0932 0.1002 0.0830 0.1000 10,267 -0.00(-0.20%)
Mar 09, 2021 0.0925 0.1120 0.0925 0.1002 111,557 -0.01(-7.14%)
Mar 08, 2021 0.1105 0.1105 0.0950 0.1079 21,601 +0.01(+15.52%)
Mar 05, 2021 0.1000 0.1200 0.0800 0.0934 117,200 -0.02(-15.17%)
Mar 04, 2021 0.1227 0.1227 0.1000 0.1101 24,150 -0.00(-2.91%)
Mar 03, 2021 0.1148 0.1148 0.1134 0.1134 620 -0.01(-7.05%)
Mar 02, 2021 0.1460 0.1460 0.1216 0.1220 19,430 +0.01(+7.02%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.