TSXV - Delayed Quote CAD

California Nanotechnologies Corp. (CNO.V)

Compare
0.8300
-0.0700
(-7.78%)
At close: January 16 at 3:59:59 PM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Jan 16, 20250.87000.87000.83000.83000.830055,400
Jan 15, 20250.95000.95000.81000.90000.9000145,500
Jan 14, 20250.93000.93000.87000.90000.900044,100
Jan 13, 20251.05001.05000.93000.94000.9400124,500
Jan 10, 20251.05001.05001.00001.04001.040038,700
Jan 9, 20250.99001.04000.99001.03001.030027,600
Jan 8, 20250.97001.00000.97000.99000.990041,100
Jan 7, 20251.02001.07000.98000.98000.980063,500
Jan 6, 20251.00001.02000.97000.98000.980098,000
Jan 3, 20250.95001.05000.95000.99000.990075,300
Jan 2, 20250.81000.95000.81000.94000.940096,500
Dec 31, 20240.85000.87000.80000.81000.810065,600
Dec 30, 20240.87000.88000.85000.86000.860022,800
Dec 27, 20240.88000.89000.86000.86000.860042,800
Dec 24, 20240.84000.88000.84000.84000.840024,500
Dec 23, 20240.80000.84000.78000.82000.820041,800
Dec 20, 20240.87000.90000.80000.82000.820080,800
Dec 19, 20240.78000.87000.72000.87000.8700147,200
Dec 18, 20240.85000.85000.77000.78000.780066,100
Dec 17, 20240.85000.87000.76000.87000.8700231,300
Dec 16, 20240.95000.99000.85000.85000.8500235,800
Dec 13, 20240.99001.00000.95001.00001.000043,700
Dec 12, 20241.00001.03001.00001.01001.010022,800
Dec 11, 20241.01001.03001.01001.01001.010042,100
Dec 10, 20241.01001.06001.01001.02001.020074,500
Dec 9, 20241.12001.12000.97000.97000.9700167,800
Dec 6, 20241.20001.20001.08001.10001.100054,400
Dec 5, 20241.12001.19001.11001.11001.110023,800
Dec 4, 20241.15001.20001.14001.19001.190014,400
Dec 3, 20241.20001.20001.18001.18001.180015,600
Dec 2, 20241.21001.21001.14001.18001.180074,700
Nov 29, 20241.10001.23001.10001.20001.2000189,200
Nov 28, 20241.02001.10001.02001.10001.100011,400
Nov 27, 20241.06001.07000.99001.06001.060052,700
Nov 26, 20241.00001.04001.00001.04001.040032,100
Nov 25, 20240.99001.03000.99001.02001.020066,200
Nov 22, 20241.01001.04000.94000.98000.9800104,000
Nov 21, 20241.04001.05001.01001.05001.05005,600
Nov 20, 20241.09001.09000.98001.01001.010046,000
Nov 19, 20241.07001.15001.04001.06001.0600112,800
Nov 18, 20240.91001.09000.91001.05001.0500280,500
Nov 15, 20240.95000.98000.93000.93000.930020,400
Nov 14, 20240.93000.99000.92000.96000.960039,900
Nov 13, 20241.00001.01000.88000.93000.9300321,100
Nov 12, 20241.06001.12000.97001.03001.0300184,300
Nov 11, 20241.18001.18001.06001.08001.080087,700
Nov 8, 20241.03001.24000.98001.14001.1400279,800
Nov 7, 20241.05001.10001.00001.03001.0300265,200
Nov 6, 20241.16001.20000.93001.09001.0900369,900
Nov 5, 20241.30001.30001.15001.22001.220089,600
Nov 4, 20241.35001.35001.16001.26001.2600111,800
Nov 1, 20241.43001.43001.34001.36001.360034,400
Oct 31, 20241.45001.45001.39001.42001.42009,200
Oct 30, 20241.43001.47001.39001.47001.470012,000
Oct 29, 20241.52001.52001.42001.42001.420024,400
Oct 28, 20241.52001.54001.45001.51001.510073,700
Oct 25, 20241.38001.52001.38001.51001.510046,000
Oct 24, 20241.32001.45001.32001.45001.450051,200
Oct 23, 20241.36001.40001.32001.36001.360040,100
Oct 22, 20241.49001.49001.37001.40001.400031,900
Oct 21, 20241.49001.54001.41001.49001.490091,200
Oct 18, 20241.55001.55001.42001.47001.470082,200
Oct 17, 20241.42001.59001.42001.55001.5500159,700
Oct 16, 20241.36001.44001.34001.40001.400085,300
Oct 15, 20241.39001.40001.29001.33001.330087,500
Oct 11, 20241.47001.48001.34001.37001.3700106,600
Oct 10, 20241.23001.50001.14001.47001.4700364,700
Oct 9, 20241.45001.48001.24001.31001.3100467,800
Oct 8, 20241.53001.66001.46001.50001.5000182,400
Oct 7, 20241.85001.85001.47001.58001.5800379,800
Oct 4, 20241.94001.95001.82001.85001.8500223,700
Oct 3, 20241.82001.93001.82001.93001.9300178,400
Oct 2, 20241.69001.94001.66001.77001.7700228,000
Oct 1, 20241.49001.69001.49001.69001.690090,000
Sep 30, 20241.64001.64001.41001.58001.5800152,200
Sep 27, 20241.77001.77001.52001.62001.6200110,500
Sep 26, 20241.56001.80001.52001.68001.6800324,700
Sep 25, 20241.41001.55001.39001.50001.5000124,300
Sep 24, 20241.39001.52001.34001.37001.3700177,500
Sep 23, 20241.37001.43001.30001.43001.430049,900
Sep 20, 20241.40001.44001.31001.37001.3700104,500
Sep 19, 20241.19001.42001.18001.37001.3700173,500
Sep 18, 20241.08001.20001.08001.20001.200078,700
Sep 17, 20241.19001.19001.09001.10001.1000130,500
Sep 16, 20241.16001.17001.10001.17001.170055,200
Sep 13, 20241.15001.15001.09001.15001.150044,500
Sep 12, 20240.99001.17000.99001.17001.1700129,800
Sep 11, 20241.00001.00000.95000.99000.990015,700
Sep 10, 20240.96001.01000.96001.00001.0000222,100
Sep 9, 20240.95000.96000.94000.96000.960033,500
Sep 6, 20240.94000.95000.92000.95000.950022,300
Sep 5, 20240.93000.95000.93000.93000.930039,500
Sep 4, 20240.92000.93000.92000.93000.930016,700
Sep 3, 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 9, 20240.87000.96000.85000.92000.920036,800
Aug 8, 20240.88000.89000.85000.85000.850037,800
Aug 7, 20240.83000.91000.83000.88000.8800130,800
Aug 6, 20240.84000.85000.82000.82000.8200103,200
Aug 2, 20240.85000.91000.85000.89000.8900106,300
Aug 1, 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 9, 20240.46000.48000.46000.48000.480023,200
Jul 8, 20240.49000.49000.45000.46000.460024,400
Jul 5, 20240.49000.52000.46000.47000.470044,600
Jul 4, 20240.47000.56000.46000.47000.4700128,500
Jul 3, 20240.44000.44000.44000.44000.44006,700
Jul 2, 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 7, 20240.39000.41000.39000.40000.400038,500
Jun 6, 20240.38000.39000.38000.39000.39007,700
Jun 5, 20240.40000.40000.40000.40000.4000500
Jun 4, 20240.38000.40000.38000.40000.40007,900
Jun 3, 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
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 9, 20240.42000.44000.42000.44000.440046,600
May 8, 20240.40000.42000.37000.42000.4200121,200
May 7, 20240.38000.41000.38000.41000.410035,900
May 6, 20240.39000.39000.38000.38000.38002,400
May 3, 20240.39000.41000.35000.38000.380099,800
May 2, 20240.38000.41000.38000.39000.390028,400
May 1, 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 9, 20240.43000.45000.43000.45000.450095,600
Apr 8, 20240.48000.48000.43000.45000.4500108,600
Apr 5, 20240.50000.50000.48000.48000.480043,400
Apr 4, 20240.51000.51000.49000.49000.490020,100
Apr 3, 20240.47000.50000.47000.50000.500021,700
Apr 2, 20240.50000.51000.49000.50000.500031,000
Apr 1, 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 8, 20240.37000.37000.36000.36000.360016,400
Mar 7, 20240.36000.37000.35000.37000.370093,300
Mar 6, 20240.39000.39000.37000.39000.390052,800
Mar 5, 20240.38000.39000.38000.38000.380050,600
Mar 4, 20240.37000.37000.35000.37000.370038,100
Mar 1, 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 9, 20240.34000.39000.34000.37000.370092,300
Feb 8, 20240.35000.35000.33000.34000.340057,500
Feb 7, 20240.39000.39000.34000.36000.3600127,300
Feb 6, 20240.35000.39000.34000.38000.3800107,800
Feb 5, 20240.33000.34000.33000.34000.340076,400
Feb 2, 20240.35000.36000.33000.33000.330037,500
Feb 1, 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

Related Tickers

NANO.TO Nano One Materials Corp.
0.9500
+1.06%
 
HG.CN HydroGraph Clean Power Inc.
0.2250
+2.27%
 
NANX Nanophase Technologies Corporation
2.7200
+2.26%
 
VNP.TO 5N Plus Inc.
7.80
+4.00%
 
FSI Flexible Solutions International, Inc.
5.64
+52.85%
 
GMG.V Graphene Manufacturing Group Ltd
0.6900
+6.15%
 
SNES SenesTech, Inc.
3.0500
+2.69%
 
FPE3.HA Fuchs Petrolub SE
39.64
-0.85%
 
FPE4.SG Fuchs SE
9.75
+0.52%
 
ZGV3.F Gevo, Inc.
2.1100
-3.30%