Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

California Nanotechnologies Corp (TSV:CNO)

0.7100 +0.0200 (+2.90%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 18, 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 (%)
Mar 18, 2025 0.6700 0.7100 0.6700 0.7100 28,286 +0.02(+2.90%)
Mar 17, 2025 0.6700 0.6900 0.6500 0.6900 25,958 -0.01(-1.43%)
Mar 14, 2025 0.6500 0.7100 0.6500 0.7000 93,755 +0.08(+12.90%)
Mar 13, 2025 0.6500 0.6500 0.6100 0.6200 27,518 -0.01(-1.59%)
Mar 12, 2025 0.6000 0.6700 0.6000 0.6300 58,534 +0.02(+3.28%)
Mar 11, 2025 0.6200 0.6200 0.6000 0.6100 68,946 -0.02(-3.17%)
Mar 10, 2025 0.6500 0.6500 0.6300 0.6300 46,076 -0.03(-4.55%)
Mar 07, 2025 0.6500 0.6800 0.6300 0.6600 33,200 +0.01(+1.54%)
Mar 06, 2025 0.6600 0.6800 0.6200 0.6500 107,311 -0.01(-1.52%)
Mar 05, 2025 0.6600 0.6600 0.6500 0.6600 7,808 +0.00(+0.00%)
Mar 04, 2025 0.5800 0.6700 0.5800 0.6600 86,376 +0.02(+3.13%)
Mar 03, 2025 0.6500 0.6600 0.6300 0.6400 34,010 -0.01(-1.54%)
Feb 28, 2025 0.7000 0.7000 0.6500 0.6500 59,641 -0.05(-7.14%)
Feb 27, 2025 0.7000 0.7000 0.6900 0.7000 48,634 -0.01(-1.41%)
Feb 26, 2025 0.7000 0.7100 0.6600 0.7100 113,402 -0.02(-2.74%)
Feb 25, 2025 0.7200 0.7300 0.6500 0.7300 142,901 +0.00(+0.00%)
Feb 24, 2025 0.7500 0.7800 0.7300 0.7300 67,832 -0.01(-1.35%)
Feb 21, 2025 0.7900 0.7900 0.7300 0.7400 91,423 -0.05(-6.33%)
Feb 20, 2025 0.8300 0.8400 0.7900 0.7900 40,101 -0.02(-2.47%)
Feb 19, 2025 0.8100 0.8300 0.8100 0.8100 39,840 -0.02(-2.41%)
Feb 18, 2025 0.8600 0.8600 0.8000 0.8300 12,726 -0.03(-3.49%)
Feb 14, 2025 0.8600 0 -0.01(-1.15%)
Feb 13, 2025 0.8500 0.8700 0.8500 0.8700 67,840 +0.02(+2.35%)
Feb 12, 2025 0.8100 0.8500 0.8100 0.8500 11,298 +0.02(+2.41%)
Feb 11, 2025 0.8500 0.8500 0.8300 0.8300 7,500 -0.02(-2.35%)
Feb 10, 2025 0.8300 0.8500 0.8300 0.8500 14,818 -0.01(-1.16%)
Feb 07, 2025 0.8600 0.8600 0.8600 0.8600 1,111 +0.01(+1.18%)
Feb 06, 2025 0.8600 0.8600 0.8400 0.8500 38,355 +0.00(+0.00%)
Feb 05, 2025 0.8500 0.8600 0.8400 0.8500 20,685 +0.01(+1.19%)
Feb 04, 2025 0.7900 0.8700 0.7900 0.8400 36,160 +0.04(+5.00%)
Feb 03, 2025 0.7800 0.8200 0.7700 0.8000 75,117 -0.04(-4.76%)
Jan 31, 2025 0.8400 0.8500 0.8300 0.8400 27,505 +0.00(+0.00%)
Jan 30, 2025 0.8500 0.8500 0.8300 0.8400 34,131 +0.01(+1.20%)
Jan 29, 2025 0.8600 0.8600 0.8300 0.8300 33,250 -0.01(-1.19%)
Jan 28, 2025 0.8500 0.8600 0.8400 0.8400 34,366 -0.01(-1.18%)
Jan 27, 2025 0.8800 0.8800 0.8500 0.8500 61,086 -0.04(-4.49%)
Jan 24, 2025 0.8700 0.9200 0.8400 0.8900 59,896 +0.00(+0.00%)
Jan 23, 2025 0.8900 0.8900 0.8700 0.8900 48,130 +0.02(+2.30%)
Jan 22, 2025 0.8600 0.9800 0.8500 0.8700 137,306 -0.04(-4.40%)
Jan 21, 2025 0.8800 0.9300 0.8700 0.9100 35,794 +0.04(+4.60%)
Jan 20, 2025 0.8500 0.8700 0.8500 0.8700 7,303 +0.01(+1.16%)
Jan 17, 2025 0.8500 0.8800 0.8400 0.8600 33,652 +0.03(+3.61%)
Jan 16, 2025 0.8700 0.8700 0.8300 0.8300 55,434 -0.07(-7.78%)
Jan 15, 2025 0.9500 0.9500 0.8100 0.9000 145,479 +0.00(+0.00%)
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%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.