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 (OP: CANOF )

0.2900 UNCHANGED
Streaming Delayed Price Updated: 3:53 PM EDT, May 24, 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 (%)
May 24, 2024 0.2900 16 -0.00(-0.34%)
May 23, 2024 0.2910 0.2910 0.2910 0.2910 1,500 +0.00(+0.34%)
May 21, 2024 0.2900 0 +0.02(+7.37%)
May 20, 2024 0.3230 0.3230 0.2701 0.2701 34,560 -0.04(-13.57%)
May 17, 2024 0.3014 0.3150 0.3014 0.3125 20,130 +0.01(+2.93%)
May 16, 2024 0.3072 0.3072 0.3036 0.3036 4,770 +0.00(+1.20%)
May 14, 2024 0.3000 1,025 -0.02(-4.94%)
May 13, 2024 0.2980 0.3156 0.2980 0.3156 4,335 +0.02(+5.20%)
May 10, 2024 0.3092 0.3092 0.2989 0.3000 15,145 -0.00(-1.57%)
May 09, 2024 0.3048 0.3150 0.3048 0.3048 88,260 -0.01(-1.68%)
May 08, 2024 0.2940 0.3100 0.2900 0.3100 96,983 +0.02(+5.77%)
May 07, 2024 0.2800 0.2958 0.2800 0.2931 31,986 +0.02(+8.56%)
May 06, 2024 0.2700 0.2700 0.2700 0.2700 156 +0.01(+2.62%)
May 03, 2024 0.2840 0.2840 0.2631 0.2631 84,016 -0.03(-10.51%)
May 02, 2024 0.2810 0.2940 0.2774 0.2940 21,181 +0.01(+5.00%)
May 01, 2024 0.2800 0.2803 0.2750 0.2800 25,550 -0.01(-4.11%)
Apr 30, 2024 0.2920 0.2920 0.2920 0.2920 7,000 +0.00(+0.00%)
Apr 29, 2024 0.2671 0.2925 0.2671 0.2920 68,553 +0.03(+10.19%)
Apr 26, 2024 0.2650 0.2650 0.2650 0.2650 28,039 -0.01(-1.85%)
Apr 25, 2024 0.2716 0.2716 0.2700 0.2700 2,700 -0.01(-1.82%)
Apr 24, 2024 0.2750 0.2750 0.2700 0.2750 28,986 -0.01(-1.79%)
Apr 23, 2024 0.2860 0.2860 0.2800 0.2800 7,500 -0.01(-4.27%)
Apr 22, 2024 0.3072 0.3072 0.2925 0.2925 2,885 -0.01(-4.54%)
Apr 18, 2024 0.3064 0 -0.00(-1.16%)
Apr 15, 2024 0.3100 2,020 -0.01(-3.13%)
Apr 12, 2024 0.3256 0.3256 0.3081 0.3200 39,757 +0.01(+2.30%)
Apr 11, 2024 0.3262 0.3262 0.3128 0.3128 15,153 -0.01(-2.86%)
Apr 10, 2024 0.3220 0.3220 0.3220 0.3220 1,000 -0.00(-0.31%)
Apr 09, 2024 0.3200 0.3300 0.3200 0.3230 23,100 +0.00(+1.16%)
Apr 08, 2024 0.3584 0.3584 0.3177 0.3193 33,459 -0.04(-10.91%)
Apr 05, 2024 0.3675 0.3675 0.3573 0.3584 6,249 -0.01(-2.40%)
Apr 04, 2024 0.3973 0.3973 0.3672 0.3672 10,884 -0.00(-0.97%)
Apr 03, 2024 0.3658 0.3738 0.3658 0.3708 3,400 +0.02(+4.36%)
Apr 02, 2024 0.3856 0.3857 0.3553 0.3553 12,501 -0.02(-6.50%)
Apr 01, 2024 0.3714 0.3800 0.3388 0.3800 84,546 +0.01(+1.50%)
Mar 28, 2024 0.3866 0.3893 0.3744 0.3744 1,420 -0.01(-1.40%)
Mar 27, 2024 0.3613 0.3928 0.3595 0.3797 21,725 +0.04(+11.51%)
Mar 26, 2024 0.3405 0.3405 0.3405 0.3405 12,812 +0.00(+0.15%)
Mar 25, 2024 0.3080 0.3800 0.3080 0.3400 75,890 +0.04(+13.94%)
Mar 22, 2024 0.2942 0.2984 0.2942 0.2984 9,000 +0.01(+4.04%)
Mar 21, 2024 0.2820 0.2868 0.2760 0.2868 53,438 +0.01(+3.61%)
Mar 20, 2024 0.2776 0.2776 0.2630 0.2768 29,500 -0.00(-0.32%)
Mar 19, 2024 0.2777 0.2777 0.2777 0.2777 32,803 -0.01(-3.17%)
Mar 18, 2024 0.2868 0.2868 0.2868 0.2868 1,002 -0.00(-1.07%)
Mar 15, 2024 0.2899 0.2899 0.2899 0.2899 1,000 -0.00(-0.03%)
Mar 14, 2024 0.2778 0.2900 0.2778 0.2900 12,000 +0.01(+3.57%)
Mar 13, 2024 0.2670 0.2800 0.2670 0.2800 2,850 +0.01(+3.51%)
Mar 12, 2024 0.2686 0.2705 0.2686 0.2705 4,200 +0.00(+0.19%)
Mar 08, 2024 0.2700 3,000 -0.01(-3.57%)
Mar 07, 2024 0.2940 0.2940 0.2725 0.2800 15,300 +0.01(+5.62%)
Mar 06, 2024 0.2790 0.2790 0.2651 0.2651 14,300 -0.02(-5.66%)
Mar 05, 2024 0.2810 0.2810 0.2810 0.2810 500 +0.01(+4.38%)
Mar 04, 2024 0.2800 0.2800 0.2692 0.2692 23,763 -0.01(-3.72%)
Mar 01, 2024 0.2703 0.2796 0.2703 0.2796 12,000 +0.02(+6.88%)
Feb 29, 2024 0.2685 0.2800 0.2616 0.2616 15,331 -0.00(-0.34%)
Feb 28, 2024 0.2711 0.2711 0.2625 0.2625 7,526 -0.01(-2.81%)
Feb 27, 2024 0.2682 0.2798 0.2550 0.2701 55,202 -0.01(-1.92%)
Feb 26, 2024 0.2789 0.2789 0.2611 0.2754 9,550 -0.01(-2.96%)
Feb 23, 2024 0.3050 0.3050 0.2838 0.2838 6,403 -0.01(-1.83%)
Feb 21, 2024 0.2891 4,500 -0.03(-8.77%)
Feb 20, 2024 0.2800 0.3169 0.2608 0.3169 86,605 +0.04(+13.18%)
Feb 16, 2024 0.2975 0.2975 0.2800 0.2800 22,750 -0.03(-8.65%)
Feb 15, 2024 0.3065 0.3065 0.3065 0.3065 10,800 +0.02(+8.07%)
Feb 14, 2024 0.2850 0.2850 0.2836 0.2836 1,370 +0.03(+10.35%)
Feb 13, 2024 0.2570 0.2570 0.2570 0.2570 2,000 -0.02(-8.21%)
Feb 12, 2024 0.3020 0.3020 0.2733 0.2800 20,510 +0.01(+3.82%)
Feb 09, 2024 0.2700 0.2700 0.2697 0.2697 9,250 +0.02(+7.88%)
Feb 08, 2024 0.2537 0.2537 0.2500 0.2500 21,750 -0.01(-3.85%)
Feb 07, 2024 0.2600 0.2600 0.2600 0.2600 31,645 -0.02(-8.77%)
Feb 06, 2024 0.2617 0.2850 0.2617 0.2850 41,006 +0.01(+4.01%)
Feb 05, 2024 0.2550 0.2740 0.2451 0.2740 41,500 +0.03(+11.84%)
Feb 02, 2024 0.2641 0.2641 0.2450 0.2450 43,927 -0.02(-7.89%)
Feb 01, 2024 0.2423 0.2660 0.2423 0.2660 52,450 +0.02(+7.21%)
Jan 31, 2024 0.2533 0.2544 0.2481 0.2481 25,500 -0.01(-3.31%)
Jan 30, 2024 0.2460 0.2566 0.2460 0.2566 44,300 +0.02(+8.32%)
Jan 29, 2024 0.2460 0.2460 0.2348 0.2369 12,795 +0.00(+0.08%)
Jan 26, 2024 0.2350 0.2386 0.2160 0.2367 79,250 +0.01(+4.83%)
Jan 25, 2024 0.2248 0.2283 0.2248 0.2258 40,900 -0.01(-2.76%)
Jan 24, 2024 0.2224 0.2322 0.2186 0.2322 101,814 +0.03(+14.89%)
Jan 19, 2024 0.2021 0 -0.01(-4.26%)
Jan 18, 2024 0.2103 0.2111 0.2103 0.2111 12,222 -0.00(-1.17%)
Jan 17, 2024 0.2150 0.2234 0.2136 0.2136 31,759 -0.00(-0.65%)
Jan 16, 2024 0.2039 0.2310 0.1893 0.2150 57,222 +0.03(+13.52%)
Jan 12, 2024 0.1894 0.1894 0.1894 0.1894 2,000 -0.00(-1.46%)
Jan 11, 2024 0.1969 0.2000 0.1900 0.1922 35,796 +0.01(+2.78%)
Jan 09, 2024 0.1870 50 +0.01(+3.20%)
Jan 08, 2024 0.1812 0.1812 0.1812 0.1812 1,550 +0.00(+1.12%)
Jan 04, 2024 0.1792 0 +0.01(+3.11%)
Jan 02, 2024 0.1738 0 +0.01(+4.89%)
Dec 28, 2023 0.1657 0 -0.03(-14.15%)
Dec 27, 2023 0.1790 0.1930 0.1790 0.1930 2,148 +0.01(+7.82%)
Dec 22, 2023 0.1790 0 +0.01(+3.47%)
Dec 21, 2023 0.1730 0.1730 0.1730 0.1730 5,000 -0.02(-10.18%)
Dec 20, 2023 0.1806 0.1926 0.1806 0.1926 2,756 -0.02(-8.29%)
Dec 19, 2023 0.1894 0.2100 0.1894 0.2100 8,470 +0.03(+14.32%)
Dec 15, 2023 0.1837 0 -0.01(-6.37%)
Dec 14, 2023 0.1962 0.1962 0.1908 0.1962 16,000 +0.01(+3.81%)
Dec 13, 2023 0.1767 0.1890 0.1767 0.1890 15,000 +0.02(+11.70%)
Dec 12, 2023 0.1870 0.1870 0.1692 0.1692 11,000 -0.02(-10.48%)
Dec 11, 2023 0.1616 0.1890 0.1616 0.1890 9,303 +0.03(+16.96%)
Dec 08, 2023 0.1616 0.1616 0.1616 0.1616 3,834 +0.00(+2.60%)
Dec 07, 2023 0.1575 0.1575 0.1575 0.1575 7,000 -0.01(-4.26%)
Dec 04, 2023 0.1645 6,500 +0.01(+9.67%)
Dec 01, 2023 0.1527 0.1664 0.1500 0.1500 14,945 -0.02(-9.53%)
Nov 30, 2023 0.1658 0.1658 0.1658 0.1658 16,316 +0.01(+5.47%)
Nov 29, 2023 0.1636 0.1636 0.1558 0.1572 20,202 -0.02(-12.67%)
Nov 28, 2023 0.1800 0.1818 0.1800 0.1800 61,310 +0.00(+0.00%)
Nov 27, 2023 0.1800 0.1877 0.1800 0.1800 34,500 -0.03(-14.29%)
Nov 20, 2023 0.2100 500 +0.00(+0.00%)
Nov 17, 2023 0.2100 0.2100 0.2100 0.2100 7,131 +0.00(+2.04%)
Nov 16, 2023 0.2058 0.2058 0.2058 0.2058 188 +0.00(+1.18%)
Nov 15, 2023 0.2034 0.2034 0.2034 0.2034 3,000 -0.00(-0.78%)
Nov 14, 2023 0.2050 0.2050 0.2050 0.2050 2,000 +0.00(+0.00%)
Nov 07, 2023 0.2050 0 -0.01(-2.94%)
Nov 06, 2023 0.2112 0.2112 0.2112 0.2112 2,000 -0.00(-0.38%)
Nov 03, 2023 0.2120 0.2120 0.2120 0.2120 7,500 +0.00(+2.17%)
Nov 01, 2023 0.2075 60 +0.00(+2.22%)
Oct 31, 2023 0.2100 0.2211 0.2030 0.2030 11,150 -0.01(-5.14%)
Oct 26, 2023 0.2140 500 -0.02(-7.76%)
Oct 24, 2023 0.2320 0 +0.03(+17.11%)
Oct 19, 2023 0.1981 0 +0.00(+1.59%)
Oct 18, 2023 0.1950 0.1950 0.1950 0.1950 9,039 +0.01(+5.06%)
Oct 16, 2023 0.1856 0 -0.01(-5.02%)
Oct 12, 2023 0.1954 0 +0.02(+12.17%)
Oct 11, 2023 0.1610 0.1799 0.1565 0.1742 36,267 +0.02(+16.13%)
Oct 10, 2023 0.1500 0.1500 0.1500 0.1500 1,000 +0.00(+2.74%)
Oct 06, 2023 0.1460 0 -0.00(-2.67%)
Oct 04, 2023 0.1500 92 -0.01(-3.66%)
Oct 03, 2023 0.1557 0.1557 0.1557 0.1557 17,000 -0.01(-5.86%)
Oct 02, 2023 0.1654 0.1654 0.1654 0.1654 668 +0.00(+2.73%)
Sep 29, 2023 0.1625 0.1625 0.1610 0.1610 60,558 -0.01(-4.28%)
Sep 27, 2023 0.1682 0 -0.02(-12.30%)
Sep 25, 2023 0.1918 0 +0.05(+37.59%)
Sep 22, 2023 0.1394 0.1394 0.1394 0.1394 17,500 +0.00(+0.58%)
Sep 21, 2023 0.1386 0.1386 0.1386 0.1386 1,117 +0.01(+5.80%)
Sep 19, 2023 0.1310 0 -0.01(-5.55%)
Sep 18, 2023 0.1539 0.1539 0.1387 0.1387 15,000 -0.01(-4.21%)
Sep 15, 2023 0.1410 0.1500 0.1410 0.1448 75,644 +0.00(+2.70%)
Sep 14, 2023 0.1410 0.1410 0.1410 0.1410 3,000 -0.00(-1.40%)
Sep 13, 2023 0.1430 0.1430 0.1430 0.1430 40,000 -0.01(-5.55%)
Sep 12, 2023 0.1600 0.1600 0.1500 0.1514 25,600 +0.00(+0.93%)
Sep 11, 2023 0.1555 0.1557 0.1500 0.1500 19,299 +0.00(+0.00%)
Sep 08, 2023 0.1470 0.1500 0.1470 0.1500 300 +0.00(+0.00%)
Sep 05, 2023 0.1500 0 -0.01(-5.30%)
Sep 01, 2023 0.1584 0.1584 0.1584 0.1584 4,000 +0.01(+5.39%)
Aug 31, 2023 0.1510 0.1510 0.1503 0.1503 1,305 +0.00(+0.00%)
Aug 30, 2023 0.1336 0.1735 0.1336 0.1503 67,105 +0.01(+10.51%)
Aug 29, 2023 0.1360 0.1360 0.1360 0.1360 1,000 -0.01(-7.48%)
Aug 28, 2023 0.1470 0.1470 0.1470 0.1470 1,000 +0.01(+8.89%)
Aug 24, 2023 0.1350 0 +0.01(+4.65%)
Aug 22, 2023 0.1290 0 -0.00(-1.90%)
Aug 21, 2023 0.1315 0.1315 0.1315 0.1315 170 +0.00(+3.54%)
Aug 17, 2023 0.1270 0 -0.00(-2.31%)
Aug 16, 2023 0.1300 0.1300 0.1300 0.1300 4,203 +0.01(+13.04%)
Aug 15, 2023 0.1300 0.1300 0.1150 0.1150 79,000 -0.02(-15.44%)
Aug 14, 2023 0.1360 0.1360 0.1360 0.1360 10,000 +0.00(+0.74%)
Aug 11, 2023 0.1400 0.1400 0.1350 0.1350 8,811 +0.00(+0.00%)
Aug 10, 2023 0.1350 0.1350 0.1350 0.1350 2,500 +0.00(+0.00%)
Aug 09, 2023 0.1350 0.1350 0.1350 0.1350 11,500 +0.00(+1.12%)
Aug 07, 2023 0.1335 0 +0.00(+2.69%)
Aug 04, 2023 0.1300 0.1300 0.1300 0.1300 1,000 -0.00(-2.99%)
Aug 02, 2023 0.1340 0 -0.00(-1.33%)
Aug 01, 2023 0.1358 0.1358 0.1358 0.1358 10,000 -0.00(-2.72%)
Jul 28, 2023 0.1396 0 -0.01(-4.38%)
Jul 27, 2023 0.1442 0.1460 0.1442 0.1460 29,000 +0.02(+12.31%)
Jul 24, 2023 0.1300 85 +0.00(+0.00%)
Jul 19, 2023 0.1300 0 -0.01(-7.14%)
Jul 17, 2023 0.1400 0 -0.01(-7.89%)
Jul 14, 2023 0.1520 0.1520 0.1520 0.1520 3,210 +0.01(+7.04%)
Jul 10, 2023 0.1420 0 +0.00(+2.90%)
Jul 07, 2023 0.1380 0.1380 0.1380 0.1380 3,680 +0.01(+6.15%)
Jun 30, 2023 0.1300 0 +0.00(+0.00%)
Jun 21, 2023 0.1300 0 -0.02(-11.86%)
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.