Skip to main content
California Nanotechnologies Corp. (TSXV: CNO)
Canada flag Canada · Delayed Price · Currency is CAD
0.830
-0.040 (-4.60%)
Dec 20, 2024, 1:22 PM EST

TSXV: CNO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.870.900.800.820.82-5.75%80,848
Dec 19, 20240.780.870.720.870.8711.54%147,238
Dec 18, 20240.850.850.770.780.78-10.34%66,100
Dec 17, 20240.850.870.760.870.872.35%231,339
Dec 16, 20240.950.990.850.850.85-15.00%235,827
Dec 13, 20240.991.000.951.001.00-0.99%43,700
Dec 12, 20241.001.031.001.011.01-22,800
Dec 11, 20241.011.031.011.011.01-0.98%42,100
Dec 10, 20241.011.061.011.021.025.15%74,500
Dec 9, 20241.121.120.970.970.97-11.82%167,800
Dec 6, 20241.201.201.081.101.10-0.90%54,436
Dec 5, 20241.121.191.111.111.11-6.72%23,806
Dec 4, 20241.151.201.141.191.190.85%14,445
Dec 3, 20241.201.201.181.181.18-15,619
Dec 2, 20241.211.211.141.181.18-1.67%74,700
Nov 29, 20241.101.231.101.201.209.09%189,219
Nov 28, 20241.021.101.021.101.103.77%11,435
Nov 27, 20241.061.070.991.061.061.92%52,708
Nov 26, 20241.001.041.001.041.041.96%32,135
Nov 25, 20240.991.030.991.021.024.08%66,200
Nov 22, 20241.011.040.940.980.98-6.67%104,000
Nov 21, 20241.041.051.011.051.053.96%5,600
Nov 20, 20241.091.090.981.011.01-4.72%46,000
Nov 19, 20241.071.151.041.061.060.95%112,824
Nov 18, 20240.911.090.911.051.0512.90%280,500
Nov 15, 20240.950.980.930.930.93-3.12%20,400
Nov 14, 20240.930.990.920.960.963.23%39,900
Nov 13, 20241.001.010.880.930.93-9.71%321,123
Nov 12, 20241.061.120.971.031.03-4.63%184,300
Nov 11, 20241.181.181.061.081.08-5.26%87,706
Nov 8, 20241.031.240.981.141.1410.68%279,800
Nov 7, 20241.051.101.001.031.03-5.50%265,223
Nov 6, 20241.161.200.931.091.09-10.66%369,900
Nov 5, 20241.301.301.151.221.22-3.17%89,600
Nov 4, 20241.351.351.161.261.26-7.35%111,833
Nov 1, 20241.431.431.341.361.36-4.23%34,400
Oct 31, 20241.451.451.391.421.42-3.40%9,246
Oct 30, 20241.431.471.391.471.473.52%12,000
Oct 29, 20241.521.521.421.421.42-5.96%24,400
Oct 28, 20241.521.541.451.511.51-73,702
Oct 25, 20241.381.521.381.511.514.14%46,000
Oct 24, 20241.321.451.321.451.456.62%51,210
Oct 23, 20241.361.401.321.361.36-2.86%40,100
Oct 22, 20241.491.491.371.401.40-6.04%31,900
Oct 21, 20241.491.541.411.491.491.36%91,200
Oct 18, 20241.551.551.421.471.47-5.16%82,200
Oct 17, 20241.421.591.421.551.5510.71%159,700
Oct 16, 20241.361.441.341.401.405.26%85,300
Oct 15, 20241.391.401.291.331.33-2.92%87,500
Oct 11, 20241.471.481.341.371.37-6.80%106,615
Oct 10, 20241.231.501.141.471.4712.21%364,710
Oct 9, 20241.451.481.241.311.31-12.67%467,829
Oct 8, 20241.531.661.461.501.50-5.06%182,400
Oct 7, 20241.851.851.471.581.58-14.59%379,845
Oct 4, 20241.941.951.821.851.85-4.15%223,700
Oct 3, 20241.821.931.821.931.939.04%178,400
Oct 2, 20241.691.941.661.771.774.73%228,000
Oct 1, 20241.491.691.491.691.696.96%90,000
Sep 30, 20241.641.641.411.581.58-2.47%152,200
Sep 27, 20241.771.771.521.621.62-3.57%110,513
Sep 26, 20241.561.801.521.681.6812.00%324,700
Sep 25, 20241.411.551.391.501.509.49%124,319
Sep 24, 20241.391.521.341.371.37-4.20%177,500
Sep 23, 20241.371.431.301.431.434.38%49,900
Sep 20, 20241.401.441.311.371.37-104,530
Sep 19, 20241.191.421.181.371.3714.17%173,500
Sep 18, 20241.081.201.081.201.209.09%78,703
Sep 17, 20241.191.191.091.101.10-5.98%130,500
Sep 16, 20241.161.171.101.171.171.74%55,248
Sep 13, 20241.151.151.091.151.15-1.71%44,500
Sep 12, 20240.991.170.991.171.1718.18%129,829
Sep 11, 20241.001.000.950.990.99-1.00%15,700
Sep 10, 20240.961.010.961.001.004.17%222,100
Sep 9, 20240.950.960.940.960.961.05%33,532
Sep 6, 20240.940.950.920.950.952.15%22,331
Sep 5, 20240.930.950.930.930.93-39,500
Sep 4, 20240.920.930.920.930.932.20%16,700
Sep 3, 20240.900.930.890.910.91-1.09%47,041
Aug 30, 20240.880.920.880.920.923.37%29,200
Aug 29, 20240.900.910.880.890.89-2.20%36,300
Aug 28, 20240.940.940.880.910.913.41%23,500
Aug 27, 20240.940.940.880.880.88-2.22%29,100
Aug 26, 20240.960.960.880.900.90-6.25%136,006
Aug 23, 20241.001.020.960.960.96-38,000
Aug 22, 20241.001.000.950.960.96-2.04%43,027
Aug 21, 20241.081.080.980.980.98-9.26%146,800
Aug 20, 20241.051.081.051.081.084.85%125,500
Aug 19, 20240.951.060.951.031.038.42%273,800
Aug 16, 20240.930.960.920.950.955.56%50,300
Aug 15, 20240.920.920.900.900.90-2.17%33,731
Aug 14, 20240.930.960.900.920.92-44,320
Aug 13, 20240.900.920.900.920.922.22%37,700
Aug 12, 20240.900.910.890.900.90-2.17%30,703
Aug 9, 20240.870.960.850.920.928.24%36,833
Aug 8, 20240.880.890.850.850.85-3.41%37,800
Aug 7, 20240.830.910.830.880.887.32%130,837
Aug 6, 20240.840.850.820.820.82-7.87%103,247
Aug 2, 20240.850.910.850.890.897.23%106,345
Aug 1, 20240.850.860.820.830.83-65,535
Jul 31, 20240.830.850.810.830.83-2.35%94,418