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 (TSV: CNO )

0.9200 +0.0200 (+2.22%)
Streaming Delayed Price Updated: 2:16 PM EST, Jan 15, 2025 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 (%)
Jan 14, 2025 0.9300 0.9300 0.8700 0.9000 44,102 -0.05(-5.26%)
Jan 13, 2025 1.050 1.050 0.9300 0.9500 124,492 -0.09(-8.65%)
Jan 10, 2025 1.050 1.050 1.000 1.040 38,725 +0.01(+0.97%)
Jan 09, 2025 0.9900 1.040 0.9900 1.030 27,618 +0.04(+4.04%)
Jan 08, 2025 0.9700 1.000 0.9700 0.9900 41,057 +0.01(+1.02%)
Jan 07, 2025 1.020 1.070 0.9800 0.9800 63,545 +0.00(+0.00%)
Jan 06, 2025 1.000 1.030 0.9700 0.9800 98,023 -0.01(-1.01%)
Jan 03, 2025 0.9500 1.050 0.9500 0.9900 75,307 +0.05(+5.32%)
Jan 02, 2025 0.8100 0.9500 0.8100 0.9400 96,474 +0.13(+16.05%)
Dec 31, 2024 0.8100 0 -0.05(-5.81%)
Dec 30, 2024 0.8700 0.8800 0.8500 0.8600 22,787 +0.00(+0.00%)
Dec 27, 2024 0.8800 0.8900 0.8600 0.8600 42,782 +0.02(+2.38%)
Dec 24, 2024 0.8400 0 +0.02(+2.44%)
Dec 23, 2024 0.8000 0.8400 0.7800 0.8200 41,769 +0.00(+0.00%)
Dec 20, 2024 0.8700 0.9000 0.8000 0.8200 80,848 -0.05(-5.75%)
Dec 19, 2024 0.7800 0.8700 0.7200 0.8700 147,238 +0.09(+11.54%)
Dec 18, 2024 0.8500 0.8500 0.7700 0.7800 66,059 -0.09(-10.34%)
Dec 17, 2024 0.8500 0.8700 0.7600 0.8700 231,339 +0.02(+2.35%)
Dec 16, 2024 0.9500 0.9900 0.8500 0.8500 235,827 -0.15(-15.00%)
Dec 13, 2024 0.9900 1.000 0.9500 1.000 43,699 -0.01(-0.99%)
Dec 12, 2024 1.000 1.030 1.000 1.010 22,775 +0.00(+0.00%)
Dec 11, 2024 1.010 1.030 1.010 1.010 42,050 -0.01(-0.98%)
Dec 10, 2024 1.010 1.060 1.010 1.020 74,451 +0.05(+5.15%)
Dec 09, 2024 1.120 1.120 0.9700 0.9700 167,750 -0.13(-11.82%)
Dec 06, 2024 1.200 1.200 1.080 1.100 54,436 -0.01(-0.90%)
Dec 05, 2024 1.120 1.190 1.110 1.110 23,806 -0.08(-6.72%)
Dec 04, 2024 1.150 1.200 1.140 1.190 14,445 +0.01(+0.85%)
Dec 03, 2024 1.200 1.200 1.180 1.180 15,619 +0.00(+0.00%)
Dec 02, 2024 1.210 1.210 1.140 1.180 74,679 -0.02(-1.67%)
Nov 29, 2024 1.100 1.230 1.100 1.200 189,219 +0.10(+9.09%)
Nov 28, 2024 1.020 1.100 1.020 1.100 11,435 +0.04(+3.77%)
Nov 27, 2024 1.060 1.070 0.9900 1.060 52,708 +0.02(+1.92%)
Nov 26, 2024 1.000 1.040 1.000 1.040 32,135 +0.02(+1.96%)
Nov 25, 2024 0.9900 1.030 0.9900 1.020 66,187 +0.04(+4.08%)
Nov 22, 2024 1.010 1.040 0.9400 0.9800 103,981 -0.07(-6.67%)
Nov 21, 2024 1.040 1.050 1.010 1.050 5,573 +0.04(+3.96%)
Nov 20, 2024 1.090 1.090 1.000 1.010 45,967 -0.05(-4.72%)
Nov 19, 2024 1.070 1.150 1.040 1.060 112,824 +0.01(+0.95%)
Nov 18, 2024 0.9100 1.090 0.9100 1.050 280,468 +0.12(+12.90%)
Nov 15, 2024 0.9500 0.9900 0.9300 0.9300 20,399 -0.03(-3.12%)
Nov 14, 2024 0.9300 1.000 0.9200 0.9600 39,882 +0.03(+3.23%)
Nov 13, 2024 1.000 1.010 0.8800 0.9300 321,123 -0.10(-9.71%)
Nov 12, 2024 1.060 1.120 0.9700 1.030 184,251 -0.05(-4.63%)
Nov 11, 2024 1.180 1.180 1.060 1.080 87,706 -0.06(-5.26%)
Nov 08, 2024 1.030 1.240 0.9800 1.140 279,763 +0.11(+10.68%)
Nov 07, 2024 1.050 1.100 1.000 1.030 265,223 -0.06(-5.50%)
Nov 06, 2024 1.160 1.200 0.9500 1.090 369,867 -0.13(-10.66%)
Nov 05, 2024 1.300 1.300 1.150 1.220 89,580 -0.04(-3.17%)
Nov 04, 2024 1.350 1.350 1.160 1.260 111,833 -0.10(-7.35%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
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.