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 )

0.7500 +0.0450 (+6.38%)
Streaming Delayed Price Updated: 12:29 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 0.7523 0.7525 0.7480 0.7500 9,761 +0.05(+6.38%)
Aug 22, 2024 0.7500 0.7500 0.7050 0.7050 26,148 -0.03(-3.42%)
Aug 21, 2024 0.7900 0.7900 0.7211 0.7300 50,321 -0.06(-7.59%)
Aug 20, 2024 0.7955 0.7955 0.7808 0.7900 19,505 +0.01(+1.22%)
Aug 19, 2024 0.7030 0.7824 0.6800 0.7805 136,994 +0.07(+9.93%)
Aug 16, 2024 0.6300 0.7100 0.6300 0.7100 60,421 +0.06(+9.23%)
Aug 15, 2024 0.7050 0.7100 0.6500 0.6500 39,875 -0.05(-7.14%)
Aug 14, 2024 0.6900 0.7000 0.6493 0.7000 37,630 +0.02(+2.94%)
Aug 13, 2024 0.6570 0.6899 0.6255 0.6800 21,021 +0.03(+4.62%)
Aug 12, 2024 0.6899 0.6899 0.6500 0.6500 8,887 -0.02(-3.58%)
Aug 09, 2024 0.6385 0.6900 0.6385 0.6741 33,130 +0.05(+8.73%)
Aug 08, 2024 0.6500 0.6500 0.6159 0.6200 66,745 -0.03(-4.31%)
Aug 07, 2024 0.6200 0.6510 0.6027 0.6479 57,111 +0.05(+7.98%)
Aug 06, 2024 0.5951 0.6150 0.5951 0.6000 10,548 -0.01(-1.15%)
Aug 05, 2024 0.5840 0.6150 0.5184 0.6070 41,672 -0.02(-2.88%)
Aug 02, 2024 0.6261 0.6425 0.6191 0.6250 33,933 +0.02(+3.34%)
Aug 01, 2024 0.5900 0.6204 0.5889 0.6048 96,430 -0.00(-0.03%)
Jul 31, 2024 0.5862 0.6300 0.5862 0.6050 65,035 -0.03(-3.97%)
Jul 30, 2024 0.6356 0.6513 0.6100 0.6300 17,510 +0.00(+0.72%)
Jul 29, 2024 0.6080 0.7058 0.6080 0.6255 20,633 -0.07(-10.00%)
Jul 26, 2024 0.6200 0.6990 0.6200 0.6950 39,578 +0.08(+13.54%)
Jul 25, 2024 0.6013 0.6270 0.5950 0.6121 66,005 +0.01(+2.02%)
Jul 24, 2024 0.6615 0.6615 0.5600 0.6000 236,723 -0.02(-2.82%)
Jul 23, 2024 0.6715 0.6800 0.6060 0.6174 47,153 -0.04(-5.74%)
Jul 22, 2024 0.6610 0.6822 0.6550 0.6550 44,117 -0.03(-4.75%)
Jul 19, 2024 0.6969 0.7119 0.6517 0.6877 134,628 -0.05(-6.95%)
Jul 18, 2024 0.7140 0.7470 0.6000 0.7391 333,418 +0.10(+15.48%)
Jul 17, 2024 0.7791 0.8805 0.6100 0.6400 434,155 -0.13(-16.99%)
Jul 16, 2024 0.7900 0.8575 0.7575 0.7710 186,221 -0.00(-0.23%)
Jul 15, 2024 0.7290 0.7800 0.6747 0.7728 302,751 +0.03(+4.43%)
Jul 12, 2024 0.5440 0.7500 0.5343 0.7400 742,965 +0.19(+34.55%)
Jul 11, 2024 0.5566 0.5900 0.5200 0.5500 345,852 -0.03(-5.92%)
Jul 10, 2024 0.3683 0.5900 0.3683 0.5846 536,349 +0.25(+72.30%)
Jul 09, 2024 0.3460 0.3460 0.3296 0.3393 10,000 -0.00(-1.28%)
Jul 08, 2024 0.3497 0.3568 0.3216 0.3437 25,955 -0.02(-5.11%)
Jul 05, 2024 0.3551 0.3622 0.3362 0.3622 54,516 +0.04(+11.65%)
Jul 02, 2024 0.3244 49 -0.04(-9.91%)
Jul 01, 2024 0.3500 0.3601 0.3299 0.3601 28,874 +0.01(+3.18%)
Jun 28, 2024 0.2940 0.3490 0.2940 0.3490 57,400 +0.06(+20.55%)
Jun 27, 2024 0.2900 0.2950 0.2895 0.2895 37,100 -0.01(-1.86%)
Jun 26, 2024 0.2800 0.2950 0.2800 0.2950 38,019 +0.01(+1.72%)
Jun 25, 2024 0.2900 0.2932 0.2875 0.2900 11,000 +0.00(+0.69%)
Jun 24, 2024 0.2800 0.2880 0.2800 0.2880 13,300 -0.00(-0.07%)
Jun 21, 2024 0.2882 0.2882 0.2882 0.2882 9,425 +0.00(+0.00%)
Jun 20, 2024 0.2882 0.2882 0.2882 0.2882 4,010 -0.01(-1.97%)
Jun 18, 2024 0.2946 0.2957 0.2816 0.2940 14,125 +0.00(+1.69%)
Jun 17, 2024 0.2900 0.2950 0.2853 0.2891 44,850 +0.00(+1.44%)
Jun 14, 2024 0.2850 0.2850 0.2850 0.2850 14,450 -0.01(-1.89%)
Jun 13, 2024 0.2916 0.3070 0.2905 0.2905 104,010 +0.01(+5.25%)
Jun 12, 2024 0.2830 0.3194 0.2700 0.2760 77,240 -0.01(-3.50%)
Jun 11, 2024 0.2976 0.2976 0.2800 0.2860 21,965 +0.01(+2.14%)
Jun 10, 2024 0.2800 0.2800 0.2800 0.2800 4,400 -0.01(-3.21%)
Jun 06, 2024 0.2893 0 +0.01(+3.88%)
Jun 05, 2024 0.3100 0.3100 0.2785 0.2785 844 -0.01(-4.95%)
Jun 04, 2024 0.2750 0.2930 0.2750 0.2930 14,000 +0.02(+7.09%)
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.