OTC Markets OTCPK - Delayed Quote USD

California Nanotechnologies Corp. (CANOF)

Compare
0.6350
-0.0250
(-3.79%)
At close: January 14 at 3:13:44 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 14, 20250.65000.65000.61000.63500.635068,997
Jan 13, 20250.68700.71500.65510.67620.6762108,284
Jan 10, 20250.71400.75000.68000.70000.700034,297
Jan 8, 20250.68290.70450.68000.69150.691571,691
Jan 7, 20250.72590.74170.67520.67520.675236,038
Jan 6, 20250.70000.71150.67900.71150.7115129,906
Jan 3, 20250.65000.72000.65000.69280.6928108,269
Jan 2, 20250.57800.65890.57800.65000.650082,492
Dec 31, 20240.59800.61000.55000.56700.5670129,237
Dec 30, 20240.59250.61800.59250.60000.600044,530
Dec 27, 20240.60680.62200.59980.60000.6000123,995
Dec 26, 20240.59250.66000.59000.60000.6000169,514
Dec 24, 20240.58170.61720.57860.59250.5925132,635
Dec 23, 20240.59570.59570.54700.56410.5641210,722
Dec 20, 20240.61000.62700.55960.56070.5607276,138
Dec 19, 20240.53000.61000.51000.61000.6100358,839
Dec 18, 20240.60100.61000.53200.53200.532099,535
Dec 17, 20240.59800.60800.53390.60050.6005287,550
Dec 16, 20240.70600.71000.59450.59800.5980231,921
Dec 13, 20240.69970.71000.66550.71000.7100105,927
Dec 12, 20240.72000.72000.70570.70770.707711,902
Dec 11, 20240.71090.72990.71000.71950.719531,472
Dec 10, 20240.69000.73950.69000.72480.72485,742
Dec 9, 20240.77000.79660.69000.69000.690070,305
Dec 6, 20240.83500.84020.75950.78880.788859,722
Dec 5, 20240.84790.84790.80500.81590.815946,546
Dec 4, 20240.83360.85890.80500.85890.858916,937
Dec 3, 20240.85000.85900.82000.83200.832022,663
Dec 2, 20240.81700.85580.81700.85000.8500100,480
Nov 29, 20240.82000.86620.80870.85000.8500192,955
Nov 27, 20240.73000.76160.69900.75170.751743,540
Nov 26, 20240.73280.73320.71220.73000.730019,982
Nov 25, 20240.70000.73720.68780.73290.732935,862
Nov 22, 20240.71000.71000.66360.70210.702174,326
Nov 21, 20240.74090.77020.71960.74770.747715,827
Nov 20, 20240.74220.78000.71840.72410.724134,249
Nov 19, 20240.75000.78910.74220.76490.764987,570
Nov 18, 20240.65750.77200.64390.74000.7400189,810
Nov 15, 20240.65500.68900.65500.67000.67006,190
Nov 14, 20240.70000.70000.65500.68000.680041,323
Nov 13, 20240.71040.72900.62800.66740.6674371,435
Nov 12, 20240.80000.80330.69230.72420.7242233,459
Nov 11, 20240.87000.87000.76100.79430.7943126,625
Nov 8, 20240.70110.88660.70110.82000.8200132,983
Nov 7, 20240.77000.78280.71400.75000.7500324,993
Nov 6, 20240.88000.88000.67000.78040.7804520,995
Nov 5, 20240.90000.91250.81800.87000.8700125,758
Nov 4, 20240.96310.98000.85910.88000.8800215,666
Nov 1, 20241.00001.01500.95000.98740.987445,244
Oct 31, 20241.02001.04851.00001.00001.000028,865
Oct 30, 20241.03001.05731.01001.04001.040015,530
Oct 29, 20241.07751.07751.02001.04001.040070,123
Oct 28, 20241.06001.11001.06001.07281.072895,203
Oct 25, 20241.01001.10001.01001.06411.064186,272
Oct 24, 20240.98001.03000.96751.00551.005581,422
Oct 23, 20241.00001.01000.96700.96700.967037,317
Oct 22, 20241.07001.07001.00651.01001.010053,829
Oct 21, 20241.08771.10651.03551.05001.0500123,181
Oct 18, 20241.15001.17201.04001.07001.070085,261
Oct 17, 20241.02501.15501.02501.13501.1350236,316
Oct 16, 20240.98401.04000.98001.00001.0000118,910
Oct 15, 20241.07001.07000.93770.99000.9900133,158
Oct 14, 20240.95001.13250.95001.04001.040037,598
Oct 11, 20241.08001.08300.97780.97780.9778207,020
Oct 10, 20240.89751.09000.86581.04671.0467226,239
Oct 9, 20241.06981.10000.91980.95350.9535406,774
Oct 8, 20241.28501.43001.07001.08001.0800151,062
Oct 7, 20241.40001.40001.10001.15991.1599195,744
Oct 4, 20241.45001.45001.34701.35951.3595109,545
Oct 3, 20241.45001.45001.36601.39951.3995139,374
Oct 2, 20241.23501.44001.22501.33501.3350267,123
Oct 1, 20241.14001.25001.12101.24351.243564,601
Sep 30, 20241.20001.20001.05501.13501.135088,283
Sep 27, 20241.23001.26001.12001.19421.1942158,163
Sep 26, 20241.17001.33991.12001.24001.2400300,337
Sep 25, 20241.04001.14001.02501.14001.1400323,770
Sep 24, 20241.05001.13201.00001.02001.0200320,035
Sep 23, 20241.01001.05000.97001.05001.050068,991
Sep 20, 20241.01951.04580.98170.99460.9946167,182
Sep 19, 20240.88001.03000.86001.00001.0000281,420
Sep 18, 20240.83040.87870.82000.87690.8769129,608
Sep 17, 20240.86800.89000.81000.81240.8124112,382
Sep 16, 20240.85560.85990.81540.81540.815444,266
Sep 13, 20240.85000.85050.79910.84920.8492222,336
Sep 12, 20240.71520.83010.71520.83010.8301170,257
Sep 11, 20240.73270.73270.73270.73270.7327342
Sep 10, 20240.71950.75000.70000.72330.723383,194
Sep 9, 20240.67590.72180.67590.68700.687016,710
Sep 6, 20240.69350.70640.68680.68680.686811,458
Sep 5, 20240.69090.70000.68480.70000.70005,350
Sep 4, 20240.67600.67600.67600.67600.6760-
Sep 3, 20240.67600.67600.67600.67600.67601,110
Aug 30, 20240.66590.66590.66590.66590.6659270
Aug 29, 20240.66850.68000.66620.67810.67815,319
Aug 28, 20240.68050.70170.67340.70170.701710,360
Aug 27, 20240.70000.70000.67000.67000.670024,077
Aug 26, 20240.71230.71230.65620.66800.6680149,358
Aug 23, 20240.75250.75250.74800.75000.75009,761
Aug 22, 20240.73000.75000.70500.70500.705026,148
Aug 21, 20240.79000.79000.72110.73000.730050,321
Aug 20, 20240.79550.79550.78080.79000.790019,505
Aug 19, 20240.70300.78240.68000.78050.7805136,994
Aug 16, 20240.63000.71000.63000.71000.710060,421
Aug 15, 20240.71000.71000.65000.65000.650039,875
Aug 14, 20240.69000.70000.64930.70000.700037,630
Aug 13, 20240.62550.68990.62550.68000.680021,021
Aug 12, 20240.67150.68990.65000.65000.65008,887
Aug 9, 20240.63850.69000.63850.67410.674133,130
Aug 8, 20240.65000.65000.61590.62000.620066,745
Aug 7, 20240.60270.65100.60270.64790.647957,111
Aug 6, 20240.59500.61500.59500.60000.600010,548
Aug 5, 20240.59000.61500.51840.60700.607041,672
Aug 2, 20240.62470.64250.61910.62500.625033,933
Aug 1, 20240.59000.62040.58890.60480.604896,430
Jul 31, 20240.58620.63000.58620.60500.605065,035
Jul 30, 20240.63560.65130.61000.63000.630017,510
Jul 29, 20240.60800.70570.60800.62550.625520,633
Jul 26, 20240.62000.69900.62000.69500.695039,578
Jul 25, 20240.60130.62700.59500.61210.612166,005
Jul 24, 20240.66150.66150.56000.60000.6000236,723
Jul 23, 20240.68000.68000.60600.61730.617347,153
Jul 22, 20240.66100.68220.65500.65500.655044,117
Jul 19, 20240.70030.71190.65170.68770.6877134,628
Jul 18, 20240.71400.74700.60000.73910.7391333,418
Jul 17, 20240.76980.88050.61000.64000.6400434,155
Jul 16, 20240.79000.85750.75750.77100.7710186,221
Jul 15, 20240.72900.78000.67470.77280.7728302,751
Jul 12, 20240.53430.75000.53430.74000.7400742,965
Jul 11, 20240.54770.59000.52000.55000.5500345,852
Jul 10, 20240.36830.59000.36830.58460.5846536,349
Jul 9, 20240.34600.34600.32950.33930.339310,000
Jul 8, 20240.34970.35680.32160.34370.343725,955
Jul 5, 20240.33620.36220.33620.36220.362254,516
Jul 3, 20240.32440.32440.32440.32440.3244-
Jul 2, 20240.36200.36200.32440.32440.324445,850
Jul 1, 20240.35000.36010.32990.36010.360128,874
Jun 28, 20240.29410.34900.29410.34900.349057,400
Jun 27, 20240.29000.29500.28950.28950.289537,100
Jun 26, 20240.28000.29500.28000.29500.295038,019
Jun 25, 20240.29000.29320.28750.29000.290011,000
Jun 24, 20240.28000.28800.28000.28800.288013,300
Jun 21, 20240.28820.28820.28820.28820.28829,425
Jun 20, 20240.28820.28820.28820.28820.28824,010
Jun 18, 20240.29450.29570.28160.29400.294014,125
Jun 17, 20240.29000.29500.28530.28910.289144,850
Jun 14, 20240.28500.28500.28500.28500.285014,450
Jun 13, 20240.29160.30700.29050.29050.2905104,010
Jun 12, 20240.27000.31940.27000.27600.276077,240
Jun 11, 20240.29760.29760.28000.28600.286021,965
Jun 10, 20240.28000.28000.28000.28000.28004,400
Jun 7, 20240.28930.28930.28930.28930.2893-
Jun 6, 20240.29670.29670.28930.28930.28935,300
Jun 5, 20240.31000.31000.27850.27850.2785844
Jun 4, 20240.27500.29300.27500.29300.293014,000
Jun 3, 20240.27360.27360.27360.27360.2736150
May 31, 20240.28890.31420.27000.27000.2700166,608
May 30, 20240.28900.30000.28900.30000.300020,000
May 29, 20240.30000.32000.30000.31000.310061,140
May 28, 20240.29000.29000.29000.29000.2900-
May 24, 20240.29290.29500.29000.29000.290010,040
May 23, 20240.29100.29100.29100.29100.29101,500
May 22, 20240.29000.29000.29000.29000.2900-
May 21, 20240.31000.31640.29000.29000.290089,435
May 20, 20240.32300.32300.27010.27010.270134,560
May 17, 20240.30130.31500.30130.31250.312520,130
May 16, 20240.30720.30720.30360.30360.30364,770
May 15, 20240.30000.30000.30000.30000.3000-
May 14, 20240.31920.32070.30000.30000.30004,680
May 13, 20240.29800.31560.29800.31560.31564,335
May 10, 20240.30920.30920.29890.30000.300015,145
May 9, 20240.30480.31500.30480.30480.304888,260
May 8, 20240.29000.31000.29000.31000.310096,983
May 7, 20240.28000.29580.28000.29310.293131,986
May 6, 20240.27000.27000.27000.27000.2700156
May 3, 20240.28400.28400.26310.26310.263184,016
May 2, 20240.27740.29400.27740.29400.294021,181
May 1, 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 9, 20240.32000.33000.32000.32300.323023,100
Apr 8, 20240.35840.35840.31770.31930.319333,459
Apr 5, 20240.36750.36750.35730.35840.35846,249
Apr 4, 20240.39730.39730.36720.36720.367210,884
Apr 3, 20240.36580.37380.36580.37080.37083,400
Apr 2, 20240.36600.38570.35530.35530.355312,501
Apr 1, 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 8, 20240.26900.27000.26530.27000.270025,800
Mar 7, 20240.29400.29400.27250.28000.280015,300
Mar 6, 20240.27900.27900.26510.26510.265114,300
Mar 5, 20240.28100.28100.28100.28100.2810500
Mar 4, 20240.28000.28000.26920.26920.269223,763
Mar 1, 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 9, 20240.27000.27000.26970.26970.26979,250
Feb 8, 20240.25370.25370.25000.25000.250021,750
Feb 7, 20240.26000.26000.26000.26000.260031,645
Feb 6, 20240.26170.28500.26170.28500.285041,006
Feb 5, 20240.24510.27400.24510.27400.274041,500
Feb 2, 20240.26410.26410.24500.24500.245043,927
Feb 1, 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

Related Tickers

GLGI Greystone Logistics, Inc.
1.0200
-0.97%
 
BL9B.MU Balchem Corp
151.80
+0.33%
 
AVOA Avoca LLC
1,200.00
0.00%
 
HYDI Hydromer, Inc.
0.2350
-2.08%
 
BON Bon Natural Life Limited
1.6300
0.00%
 
FF FutureFuel Corp.
5.22
+0.38%
 
CBT Cabot Corporation
89.37
+0.04%
 
BCPC Balchem Corporation
158.62
+1.46%
 
HGRAF HydroGraph Clean Power Inc.
0.1475
-1.67%
 
NANX Nanophase Technologies Corporation
2.6500
+1.92%