California Nanotechnologies Corp. (CANOF)
OTCMKTS
· Delayed Price · Currency is USD
0.4286
+0.0178 (4.32%)
Jul 3, 2025, 11:15 AM EDT
CANOF Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 2, 2025 | 0.42 | 0.43 | 0.41 | 0.41 | 0.41 | -8.71% | 33,561 |
Jul 1, 2025 | 0.43 | 0.45 | 0.40 | 0.45 | 0.45 | 3.09% | 31,150 |
Jun 30, 2025 | 0.46 | 0.47 | 0.41 | 0.44 | 0.44 | -2.54% | 91,944 |
Jun 27, 2025 | 0.50 | 0.51 | 0.45 | 0.45 | 0.45 | -9.21% | 55,463 |
Jun 26, 2025 | 0.46 | 0.50 | 0.46 | 0.49 | 0.49 | 10.36% | 112,227 |
Jun 25, 2025 | 0.45 | 0.47 | 0.44 | 0.45 | 0.45 | -0.39% | 55,630 |
Jun 24, 2025 | 0.38 | 0.46 | 0.38 | 0.45 | 0.45 | 17.35% | 184,077 |
Jun 23, 2025 | 0.38 | 0.39 | 0.37 | 0.38 | 0.38 | 1.70% | 19,226 |
Jun 20, 2025 | 0.38 | 0.39 | 0.37 | 0.38 | 0.38 | -2.34% | 15,932 |
Jun 18, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -0.16% | 16,999 |
Jun 17, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -0.62% | 6,657 |
Jun 16, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -0.84% | 2,770 |
Jun 13, 2025 | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | 1.01% | 30,609 |
Jun 12, 2025 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | 0.26% | 9,680 |
Jun 11, 2025 | 0.38 | 0.40 | 0.38 | 0.39 | 0.39 | 0.18% | 8,221 |
Jun 10, 2025 | 0.38 | 0.39 | 0.37 | 0.39 | 0.39 | 0.92% | 20,633 |
Jun 9, 2025 | 0.38 | 0.40 | 0.38 | 0.38 | 0.38 | -1.75% | 38,309 |
Jun 6, 2025 | 0.37 | 0.39 | 0.37 | 0.39 | 0.39 | -4.52% | 69,414 |
Jun 5, 2025 | 0.40 | 0.41 | 0.39 | 0.41 | 0.41 | 1.85% | 31,314 |
Jun 4, 2025 | 0.41 | 0.42 | 0.40 | 0.40 | 0.40 | -4.47% | 40,291 |
Jun 3, 2025 | 0.42 | 0.44 | 0.41 | 0.42 | 0.42 | 2.12% | 13,784 |
Jun 2, 2025 | 0.39 | 0.43 | 0.39 | 0.41 | 0.41 | -3.07% | 31,314 |
May 30, 2025 | 0.43 | 0.44 | 0.42 | 0.42 | 0.42 | 1.35% | 73,630 |
May 29, 2025 | 0.41 | 0.43 | 0.41 | 0.42 | 0.42 | 2.98% | 7,955 |
May 28, 2025 | 0.43 | 0.44 | 0.41 | 0.41 | 0.41 | -3.73% | 8,875 |
May 27, 2025 | 0.44 | 0.44 | 0.42 | 0.42 | 0.42 | -4.18% | 94,870 |
May 23, 2025 | 0.47 | 0.49 | 0.44 | 0.44 | 0.44 | -6.97% | 19,450 |
May 22, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | - | 3,160 |
May 21, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | -0.11% | 17,744 |
May 20, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 6.86% | 1,300 |
May 19, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.53% | 5,050 |
May 16, 2025 | 0.42 | 0.45 | 0.42 | 0.44 | 0.44 | 1.87% | 32,898 |
May 15, 2025 | 0.41 | 0.45 | 0.41 | 0.43 | 0.43 | -4.53% | 78,358 |
May 14, 2025 | 0.42 | 0.45 | 0.42 | 0.45 | 0.45 | 6.47% | 13,755 |
May 13, 2025 | 0.42 | 0.44 | 0.42 | 0.43 | 0.43 | 2.48% | 106,359 |
May 12, 2025 | 0.39 | 0.42 | 0.39 | 0.41 | 0.41 | 6.35% | 33,350 |
May 9, 2025 | 0.37 | 0.42 | 0.37 | 0.39 | 0.39 | 8.32% | 63,414 |
May 8, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | 2.37% | 6,031 |
May 7, 2025 | 0.36 | 0.37 | 0.35 | 0.35 | 0.35 | 2.53% | 8,310 |
May 6, 2025 | 0.36 | 0.38 | 0.34 | 0.34 | 0.34 | -4.85% | 19,303 |
May 5, 2025 | 0.35 | 0.37 | 0.35 | 0.36 | 0.36 | 2.41% | 82,800 |
May 2, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | 0.95% | 55,834 |
May 1, 2025 | 0.35 | 0.36 | 0.35 | 0.35 | 0.35 | -1.77% | 14,590 |
Apr 30, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | 0.14% | 35,502 |
Apr 29, 2025 | 0.38 | 0.38 | 0.35 | 0.35 | 0.35 | -6.70% | 148,833 |
Apr 28, 2025 | 0.40 | 0.40 | 0.38 | 0.38 | 0.38 | -8.62% | 72,354 |
Apr 25, 2025 | 0.41 | 0.42 | 0.40 | 0.42 | 0.42 | 5.80% | 46,870 |
Apr 24, 2025 | 0.43 | 0.43 | 0.39 | 0.39 | 0.39 | -11.57% | 118,164 |
Apr 23, 2025 | 0.42 | 0.45 | 0.42 | 0.44 | 0.44 | 5.83% | 15,726 |
Apr 22, 2025 | 0.42 | 0.43 | 0.41 | 0.42 | 0.42 | 1.03% | 57,624 |