Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

California Nanotechnologies Corp (TSV: CNO )

1.070 +0.050 (+4.90%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 16, 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 (%)
Jul 16, 2024 1.040 1.180 1.030 1.070 344,765 +0.05(+4.90%)
Jul 15, 2024 0.9400 1.070 0.9000 1.020 590,206 +0.01(+0.99%)
Jul 12, 2024 0.7300 1.020 0.7100 1.010 905,668 +0.29(+40.28%)
Jul 11, 2024 0.7300 0.7800 0.6900 0.7200 273,659 -0.08(-10.00%)
Jul 10, 2024 0.5200 0.8000 0.5200 0.8000 1,057,544 +0.33(+68.42%)
Jul 09, 2024 0.4600 0.4750 0.4600 0.4750 23,200 +0.01(+3.26%)
Jul 08, 2024 0.4900 0.4900 0.4500 0.4600 24,361 -0.01(-2.13%)
Jul 05, 2024 0.4900 0.5200 0.4600 0.4700 44,612 +0.00(+0.00%)
Jul 04, 2024 0.4700 0.5600 0.4600 0.4700 128,486 +0.03(+8.05%)
Jul 03, 2024 0.4400 0.4400 0.4350 0.4350 6,675 +0.01(+1.16%)
Jul 02, 2024 0.4650 0.4850 0.4250 0.4300 214,508 -0.04(-7.53%)
Jun 28, 2024 0.4650 0 +0.07(+16.25%)
Jun 27, 2024 0.4000 0.4050 0.3900 0.4000 42,622 +0.00(+0.00%)
Jun 26, 2024 0.4000 0.4100 0.4000 0.4000 35,830 +0.01(+2.56%)
Jun 25, 2024 0.3800 0.3900 0.3800 0.3900 9,750 +0.01(+1.30%)
Jun 24, 2024 0.3850 0.3850 0.3850 0.3850 1,608 +0.00(+0.00%)
Jun 21, 2024 0.3950 0.3950 0.3850 0.3850 15,700 -0.01(-1.28%)
Jun 20, 2024 0.4000 0.4100 0.3900 0.3900 22,708 +0.00(+0.00%)
Jun 19, 2024 0.3900 0.3900 0.3900 0.3900 48,510 +0.00(+0.00%)
Jun 18, 2024 0.4100 0.4100 0.3900 0.3900 76,947 +0.00(+0.00%)
Jun 17, 2024 0.3950 0.4050 0.3900 0.3900 33,500 +0.00(+0.00%)
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%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.