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 )

0.3900 -0.0050 (-1.27%)
Streaming Delayed Price Updated: 3:29 PM EDT, Jun 14, 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 (%)
Jun 14, 2024 0.4150 0.4150 0.3900 0.3900 31,070 -0.01(-1.27%)
Jun 13, 2024 0.3900 0.4150 0.3900 0.3950 120,000 +0.01(+2.60%)
Jun 12, 2024 0.3900 0.4350 0.3850 0.3850 49,342 -0.01(-2.53%)
Jun 11, 2024 0.3900 0.3950 0.3900 0.3950 1,370 +0.00(+0.00%)
Jun 10, 2024 0.4000 0.4000 0.3850 0.3950 30,270 +0.00(+0.00%)
Jun 07, 2024 0.3900 0.4100 0.3900 0.3950 38,518 +0.01(+2.60%)
Jun 06, 2024 0.3800 0.3850 0.3800 0.3850 7,691 -0.02(-3.75%)
Jun 05, 2024 0.4000 0.4000 0.4000 0.4000 506 +0.00(+0.00%)
Jun 04, 2024 0.3750 0.4000 0.3750 0.4000 7,900 +0.03(+8.11%)
Jun 03, 2024 0.3700 0.3750 0.3700 0.3700 34,390 +0.00(+0.00%)
May 31, 2024 0.3950 0.3950 0.3650 0.3700 139,707 -0.03(-7.50%)
May 30, 2024 0.4000 0.4100 0.4000 0.4000 47,901 -0.01(-2.44%)
May 29, 2024 0.4300 0.4300 0.4100 0.4100 24,500 +0.01(+2.50%)
May 28, 2024 0.3800 0.4000 0.3800 0.4000 11,300 +0.01(+1.27%)
May 27, 2024 0.4000 0.4000 0.3900 0.3950 19,100 +0.01(+1.28%)
May 24, 2024 0.4050 0.4050 0.3900 0.3900 28,100 -0.02(-6.02%)
May 23, 2024 0.4250 0.4250 0.4150 0.4150 13,000 +0.00(+0.00%)
May 22, 2024 0.4000 0.4250 0.3900 0.4150 33,530 +0.02(+6.41%)
May 21, 2024 0.4200 0.4300 0.3850 0.3900 210,911 -0.03(-7.14%)
May 17, 2024 0.4200 0 +0.01(+1.20%)
May 16, 2024 0.4250 0.4250 0.4100 0.4150 25,812 -0.02(-3.49%)
May 15, 2024 0.4350 0.4400 0.4050 0.4300 95,180 +0.00(+0.00%)
May 14, 2024 0.4350 0.4400 0.4050 0.4300 52,650 -0.01(-2.27%)
May 13, 2024 0.4200 0.4400 0.4200 0.4400 18,702 +0.03(+8.64%)
May 10, 2024 0.4400 0.4500 0.4050 0.4050 46,152 -0.03(-7.95%)
May 09, 2024 0.4200 0.4400 0.4200 0.4400 46,550 +0.02(+4.76%)
May 08, 2024 0.4000 0.4200 0.3650 0.4200 121,247 +0.01(+3.70%)
May 07, 2024 0.3800 0.4050 0.3800 0.4050 35,930 +0.03(+6.58%)
May 06, 2024 0.3900 0.3900 0.3800 0.3800 2,350 +0.00(+0.00%)
May 03, 2024 0.3850 0.4050 0.3500 0.3800 99,800 -0.01(-2.56%)
May 02, 2024 0.3750 0.4050 0.3750 0.3900 28,383 +0.02(+4.00%)
May 01, 2024 0.3700 0.3850 0.3650 0.3750 55,050 -0.03(-6.25%)
Apr 30, 2024 0.3750 0.4050 0.3750 0.4000 27,965 -0.01(-1.23%)
Apr 29, 2024 0.3800 0.4050 0.3650 0.4050 90,880 +0.02(+5.19%)
Apr 26, 2024 0.3750 0.3850 0.3750 0.3850 42,580 +0.02(+5.48%)
Apr 25, 2024 0.3700 0.3800 0.3600 0.3650 30,500 +0.00(+0.00%)
Apr 24, 2024 0.3750 0.3750 0.3600 0.3650 53,714 -0.02(-3.95%)
Apr 23, 2024 0.3750 0.3800 0.3750 0.3800 23,157 +0.00(+0.00%)
Apr 22, 2024 0.4150 0.4150 0.3650 0.3800 77,894 -0.04(-9.52%)
Apr 19, 2024 0.4300 0.4300 0.4200 0.4200 33,500 +0.00(+0.00%)
Apr 18, 2024 0.4350 0.4350 0.4200 0.4200 15,701 -0.01(-2.33%)
Apr 17, 2024 0.4450 0.4550 0.4300 0.4300 40,390 +0.01(+1.18%)
Apr 16, 2024 0.4300 0.4300 0.4250 0.4250 14,760 -0.01(-1.16%)
Apr 15, 2024 0.4250 0.4300 0.4250 0.4300 3,543 -0.01(-2.27%)
Apr 12, 2024 0.4250 0.4400 0.4250 0.4400 5,088 +0.00(+0.00%)
Apr 11, 2024 0.4450 0.4500 0.4400 0.4400 51,306 +0.00(+0.00%)
Apr 10, 2024 0.4450 0.4450 0.4400 0.4400 12,801 -0.01(-1.12%)
Apr 09, 2024 0.4300 0.4450 0.4250 0.4450 95,579 +0.00(+0.00%)
Apr 08, 2024 0.4750 0.4750 0.4250 0.4450 108,598 -0.03(-6.32%)
Apr 05, 2024 0.5000 0.5000 0.4750 0.4750 43,373 -0.02(-3.06%)
Apr 04, 2024 0.5100 0.5100 0.4900 0.4900 20,054 -0.01(-2.00%)
Apr 03, 2024 0.4700 0.5000 0.4700 0.5000 21,702 +0.00(+0.00%)
Apr 02, 2024 0.5000 0.5100 0.4900 0.5000 31,003 -0.01(-1.96%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.