California Nanotechnologies Corp. (CANOF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 11:25AM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 0.2840 | 0.2840 | 0.2631 | 0.2631 | 0.2631 | 84,016 |
| 02 May 2024 | 0.2774 | 0.2940 | 0.2774 | 0.2940 | 0.2940 | 21,181 |
| 01 May 2024 | 0.2750 | 0.2803 | 0.2750 | 0.2800 | 0.2800 | 25,550 |
| 30 Apr 2024 | 0.2920 | 0.2920 | 0.2920 | 0.2920 | 0.2920 | 7,000 |
| 29 Apr 2024 | 0.2671 | 0.2925 | 0.2671 | 0.2920 | 0.2920 | 68,553 |
| 26 Apr 2024 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 28,039 |
| 25 Apr 2024 | 0.2716 | 0.2716 | 0.2700 | 0.2700 | 0.2700 | 2,700 |
| 24 Apr 2024 | 0.2750 | 0.2750 | 0.2700 | 0.2750 | 0.2750 | 28,986 |
| 23 Apr 2024 | 0.2860 | 0.2860 | 0.2800 | 0.2800 | 0.2800 | 7,500 |
| 22 Apr 2024 | 0.3072 | 0.3072 | 0.2925 | 0.2925 | 0.2925 | 2,885 |
| 19 Apr 2024 | 0.3064 | 0.3064 | 0.3064 | 0.3064 | 0.3064 | - |
| 18 Apr 2024 | 0.3100 | 0.3100 | 0.3064 | 0.3064 | 0.3064 | 1,020 |
| 17 Apr 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | - |
| 16 Apr 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | - |
| 15 Apr 2024 | 0.3192 | 0.3192 | 0.3100 | 0.3100 | 0.3100 | 600 |
| 12 Apr 2024 | 0.3081 | 0.3256 | 0.3081 | 0.3200 | 0.3200 | 39,707 |
| 11 Apr 2024 | 0.3262 | 0.3262 | 0.3128 | 0.3128 | 0.3128 | 15,153 |
| 10 Apr 2024 | 0.3220 | 0.3220 | 0.3220 | 0.3220 | 0.3220 | 1,000 |
| 09 Apr 2024 | 0.3200 | 0.3300 | 0.3200 | 0.3230 | 0.3230 | 23,100 |
| 08 Apr 2024 | 0.3584 | 0.3584 | 0.3177 | 0.3193 | 0.3193 | 33,459 |
| 05 Apr 2024 | 0.3675 | 0.3675 | 0.3573 | 0.3584 | 0.3584 | 6,249 |
| 04 Apr 2024 | 0.3973 | 0.3973 | 0.3672 | 0.3672 | 0.3672 | 10,884 |
| 03 Apr 2024 | 0.3658 | 0.3738 | 0.3658 | 0.3708 | 0.3708 | 3,400 |
| 02 Apr 2024 | 0.3660 | 0.3857 | 0.3553 | 0.3553 | 0.3553 | 12,501 |
| 01 Apr 2024 | 0.3388 | 0.3800 | 0.3388 | 0.3800 | 0.3800 | 84,546 |
| 28 Mar 2024 | 0.3866 | 0.3893 | 0.3744 | 0.3744 | 0.3744 | 1,420 |
| 27 Mar 2024 | 0.3613 | 0.3928 | 0.3595 | 0.3797 | 0.3797 | 21,725 |
| 26 Mar 2024 | 0.3405 | 0.3405 | 0.3405 | 0.3405 | 0.3405 | 12,812 |
| 25 Mar 2024 | 0.3080 | 0.3800 | 0.3080 | 0.3400 | 0.3400 | 75,890 |
| 22 Mar 2024 | 0.2942 | 0.2984 | 0.2942 | 0.2984 | 0.2984 | 9,000 |
| 21 Mar 2024 | 0.2820 | 0.2868 | 0.2760 | 0.2868 | 0.2868 | 53,438 |
| 20 Mar 2024 | 0.2776 | 0.2776 | 0.2630 | 0.2768 | 0.2768 | 29,500 |
| 19 Mar 2024 | 0.2777 | 0.2777 | 0.2777 | 0.2777 | 0.2777 | 32,803 |
| 18 Mar 2024 | 0.2868 | 0.2868 | 0.2868 | 0.2868 | 0.2868 | 1,002 |
| 15 Mar 2024 | 0.2899 | 0.2899 | 0.2899 | 0.2899 | 0.2899 | 1,000 |
| 14 Mar 2024 | 0.2778 | 0.2900 | 0.2778 | 0.2900 | 0.2900 | 12,000 |
| 13 Mar 2024 | 0.2670 | 0.2800 | 0.2670 | 0.2800 | 0.2800 | 2,850 |
| 12 Mar 2024 | 0.2686 | 0.2705 | 0.2686 | 0.2705 | 0.2705 | 4,200 |
| 11 Mar 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
| 08 Mar 2024 | 0.2690 | 0.2700 | 0.2653 | 0.2700 | 0.2700 | 25,800 |
| 07 Mar 2024 | 0.2940 | 0.2940 | 0.2725 | 0.2800 | 0.2800 | 15,300 |
| 06 Mar 2024 | 0.2790 | 0.2790 | 0.2651 | 0.2651 | 0.2651 | 14,300 |
| 05 Mar 2024 | 0.2810 | 0.2810 | 0.2810 | 0.2810 | 0.2810 | 500 |
| 04 Mar 2024 | 0.2800 | 0.2800 | 0.2692 | 0.2692 | 0.2692 | 23,763 |
| 01 Mar 2024 | 0.2703 | 0.2796 | 0.2703 | 0.2796 | 0.2796 | 12,000 |
| 29 Feb 2024 | 0.2685 | 0.2800 | 0.2616 | 0.2616 | 0.2616 | 15,331 |
| 28 Feb 2024 | 0.2711 | 0.2711 | 0.2625 | 0.2625 | 0.2625 | 7,526 |
| 27 Feb 2024 | 0.2682 | 0.2798 | 0.2550 | 0.2701 | 0.2701 | 55,202 |
| 26 Feb 2024 | 0.2789 | 0.2789 | 0.2611 | 0.2754 | 0.2754 | 9,550 |
| 23 Feb 2024 | 0.3050 | 0.3050 | 0.2838 | 0.2838 | 0.2838 | 6,403 |
| 22 Feb 2024 | 0.2891 | 0.2891 | 0.2891 | 0.2891 | 0.2891 | - |
| 21 Feb 2024 | 0.3050 | 0.3050 | 0.2875 | 0.2891 | 0.2891 | 4,385 |
| 20 Feb 2024 | 0.2800 | 0.3169 | 0.2608 | 0.3169 | 0.3169 | 86,605 |
| 16 Feb 2024 | 0.2975 | 0.2975 | 0.2800 | 0.2800 | 0.2800 | 22,750 |
| 15 Feb 2024 | 0.3065 | 0.3065 | 0.3065 | 0.3065 | 0.3065 | 10,800 |
| 14 Feb 2024 | 0.2850 | 0.2850 | 0.2836 | 0.2836 | 0.2836 | 1,370 |
| 13 Feb 2024 | 0.2570 | 0.2570 | 0.2570 | 0.2570 | 0.2570 | 2,000 |
| 12 Feb 2024 | 0.3020 | 0.3020 | 0.2733 | 0.2800 | 0.2800 | 20,510 |
| 09 Feb 2024 | 0.2700 | 0.2700 | 0.2697 | 0.2697 | 0.2697 | 9,250 |
| 08 Feb 2024 | 0.2537 | 0.2537 | 0.2500 | 0.2500 | 0.2500 | 21,750 |
| 07 Feb 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 31,645 |
| 06 Feb 2024 | 0.2617 | 0.2850 | 0.2617 | 0.2850 | 0.2850 | 41,006 |
| 05 Feb 2024 | 0.2451 | 0.2740 | 0.2451 | 0.2740 | 0.2740 | 41,500 |
| 02 Feb 2024 | 0.2641 | 0.2641 | 0.2450 | 0.2450 | 0.2450 | 43,927 |
| 01 Feb 2024 | 0.2550 | 0.2660 | 0.2423 | 0.2660 | 0.2660 | 52,450 |
| 31 Jan 2024 | 0.2533 | 0.2544 | 0.2481 | 0.2481 | 0.2481 | 25,500 |
| 30 Jan 2024 | 0.2460 | 0.2566 | 0.2460 | 0.2566 | 0.2566 | 44,300 |
| 29 Jan 2024 | 0.2460 | 0.2460 | 0.2348 | 0.2369 | 0.2369 | 12,795 |
| 26 Jan 2024 | 0.2350 | 0.2386 | 0.2160 | 0.2367 | 0.2367 | 79,250 |
| 25 Jan 2024 | 0.2248 | 0.2283 | 0.2248 | 0.2258 | 0.2258 | 40,900 |
| 24 Jan 2024 | 0.2224 | 0.2322 | 0.2186 | 0.2322 | 0.2322 | 101,814 |
| 23 Jan 2024 | 0.2021 | 0.2021 | 0.2021 | 0.2021 | 0.2021 | - |
| 22 Jan 2024 | 0.2021 | 0.2021 | 0.2021 | 0.2021 | 0.2021 | - |
| 19 Jan 2024 | 0.2021 | 0.2021 | 0.2021 | 0.2021 | 0.2021 | 2,000 |
| 18 Jan 2024 | 0.2103 | 0.2111 | 0.2103 | 0.2111 | 0.2111 | 12,222 |
| 17 Jan 2024 | 0.2150 | 0.2234 | 0.2136 | 0.2136 | 0.2136 | 31,759 |
| 16 Jan 2024 | 0.2089 | 0.2310 | 0.1893 | 0.2150 | 0.2150 | 57,222 |
| 12 Jan 2024 | 0.1894 | 0.1894 | 0.1894 | 0.1894 | 0.1894 | 2,000 |
| 11 Jan 2024 | 0.1969 | 0.2000 | 0.1900 | 0.1922 | 0.1922 | 35,796 |
| 10 Jan 2024 | 0.1870 | 0.1870 | 0.1870 | 0.1870 | 0.1870 | - |
| 09 Jan 2024 | 0.1870 | 0.1870 | 0.1870 | 0.1870 | 0.1870 | 200 |
| 08 Jan 2024 | 0.1812 | 0.1812 | 0.1812 | 0.1812 | 0.1812 | 1,550 |
| 05 Jan 2024 | 0.1792 | 0.1792 | 0.1792 | 0.1792 | 0.1792 | - |
| 04 Jan 2024 | 0.1692 | 0.1792 | 0.1692 | 0.1792 | 0.1792 | 1,260 |
| 03 Jan 2024 | 0.1738 | 0.1738 | 0.1738 | 0.1738 | 0.1738 | - |
| 02 Jan 2024 | 0.2030 | 0.2030 | 0.1738 | 0.1738 | 0.1738 | 2,100 |
| 29 Dec 2023 | 0.1657 | 0.1657 | 0.1657 | 0.1657 | 0.1657 | - |
| 28 Dec 2023 | 0.1832 | 0.1832 | 0.1657 | 0.1657 | 0.1657 | 40,440 |
| 27 Dec 2023 | 0.1790 | 0.1930 | 0.1790 | 0.1930 | 0.1930 | 2,148 |
| 26 Dec 2023 | 0.1790 | 0.1790 | 0.1790 | 0.1790 | 0.1790 | - |
| 22 Dec 2023 | 0.1736 | 0.1920 | 0.1736 | 0.1790 | 0.1790 | 8,400 |
| 21 Dec 2023 | 0.1730 | 0.1730 | 0.1730 | 0.1730 | 0.1730 | 5,000 |
| 20 Dec 2023 | 0.1806 | 0.1926 | 0.1806 | 0.1926 | 0.1926 | 2,756 |
| 19 Dec 2023 | 0.1894 | 0.2100 | 0.1894 | 0.2100 | 0.2100 | 8,470 |
| 18 Dec 2023 | 0.1837 | 0.1837 | 0.1837 | 0.1837 | 0.1837 | - |
| 15 Dec 2023 | 0.1780 | 0.1837 | 0.1780 | 0.1837 | 0.1837 | 4,500 |
| 14 Dec 2023 | 0.1960 | 0.1962 | 0.1908 | 0.1962 | 0.1962 | 16,000 |
| 13 Dec 2023 | 0.1767 | 0.1890 | 0.1767 | 0.1890 | 0.1890 | 15,000 |
| 12 Dec 2023 | 0.1870 | 0.1870 | 0.1692 | 0.1692 | 0.1692 | 11,000 |
| 11 Dec 2023 | 0.1616 | 0.1890 | 0.1616 | 0.1890 | 0.1890 | 9,303 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.