Skip to main content
California Nanotechnologies Corp. (TSXV:CNO)
Canada flag Canada · Delayed Price · Currency is CAD
0.740
-0.050 (-6.33%)
Feb 21, 2025, 3:55 PM EST

TSXV:CNO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20250.830.790.770.770.77-2.53%13,295
Feb 20, 20250.830.840.790.790.79-2.47%40,101
Feb 19, 20250.810.830.810.810.81-2.41%39,840
Feb 18, 20250.860.860.800.830.83-3.49%12,726
Feb 14, 20250.870.870.860.860.86-1.15%10,100
Feb 13, 20250.850.870.850.870.872.35%67,840
Feb 12, 20250.810.850.810.850.852.41%11,300
Feb 11, 20250.850.850.830.830.83-2.35%7,500
Feb 10, 20250.830.850.830.850.85-1.16%14,818
Feb 7, 20250.860.860.860.860.861.18%1,111
Feb 6, 20250.860.860.840.850.85-38,400
Feb 5, 20250.850.860.840.850.851.19%20,700
Feb 4, 20250.790.870.790.840.845.00%36,200
Feb 3, 20250.780.820.770.800.80-4.76%75,117
Jan 31, 20250.840.850.830.840.84-27,505
Jan 30, 20250.850.850.830.840.841.20%34,131
Jan 29, 20250.860.860.830.830.83-1.19%33,300
Jan 28, 20250.850.860.840.840.84-1.18%34,400
Jan 27, 20250.880.880.850.850.85-4.49%61,100
Jan 24, 20250.870.920.840.890.89-59,900
Jan 23, 20250.890.890.870.890.892.30%48,130
Jan 22, 20250.860.980.850.870.87-4.40%137,306
Jan 21, 20250.880.930.870.910.914.60%35,800
Jan 20, 20250.850.870.850.870.871.16%7,303
Jan 17, 20250.850.880.840.860.863.61%33,700
Jan 16, 20250.870.870.830.830.83-7.78%55,434
Jan 15, 20250.950.950.810.900.90-145,500
Jan 14, 20250.930.930.870.900.90-4.26%44,102
Jan 13, 20251.051.050.930.940.94-9.62%124,500
Jan 10, 20251.051.051.001.041.040.97%38,725
Jan 9, 20250.991.040.991.031.034.04%27,618
Jan 8, 20250.971.000.970.990.991.02%41,100
Jan 7, 20251.021.070.980.980.98-63,545
Jan 6, 20251.001.020.970.980.98-1.01%98,023
Jan 3, 20250.951.050.950.990.995.32%75,307
Jan 2, 20250.810.950.810.940.9416.05%96,500
Dec 31, 20240.850.870.800.810.81-5.81%65,601
Dec 30, 20240.870.880.850.860.86-22,800
Dec 27, 20240.880.890.860.860.862.38%42,800
Dec 24, 20240.840.880.840.840.842.44%24,500
Dec 23, 20240.800.840.780.820.82-41,800
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