California Nanotechnologies Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	1.000	1.020	0.960	0.960	0.960	38,000
2024-08-22	1.000	1.000	0.950	0.960	0.960	43,000
2024-08-21	1.080	1.080	0.980	0.980	0.980	146,800
2024-08-20	1.050	1.080	1.050	1.080	1.080	125,500
2024-08-19	0.950	1.060	0.950	1.030	1.030	273,800
2024-08-16	0.930	0.960	0.920	0.950	0.950	50,300
2024-08-15	0.920	0.920	0.900	0.900	0.900	33,700
2024-08-14	0.930	0.960	0.900	0.920	0.920	44,300
2024-08-13	0.900	0.920	0.900	0.920	0.920	37,700
2024-08-12	0.900	0.910	0.890	0.900	0.900	30,700
2024-08-09	0.870	0.960	0.850	0.920	0.920	36,800
2024-08-08	0.880	0.890	0.850	0.850	0.850	37,800
2024-08-07	0.830	0.910	0.830	0.880	0.880	130,800
2024-08-06	0.840	0.850	0.820	0.820	0.820	103,200
2024-08-02	0.850	0.910	0.850	0.890	0.890	106,300
2024-08-01	0.850	0.860	0.820	0.830	0.830	65,500
2024-07-31	0.830	0.850	0.810	0.830	0.830	94,400
2024-07-30	0.880	0.880	0.820	0.850	0.850	44,500
2024-07-29	0.990	0.990	0.870	0.890	0.890	49,500
2024-07-26	0.850	0.950	0.830	0.950	0.950	101,400
2024-07-25	0.840	0.840	0.830	0.830	0.830	34,000
2024-07-24	0.880	0.880	0.760	0.840	0.840	172,200
2024-07-23	0.930	0.930	0.840	0.840	0.840	76,100
2024-07-22	0.890	0.940	0.890	0.910	0.910	40,800
2024-07-19	0.980	0.980	0.890	0.930	0.930	89,100
2024-07-18	0.890	1.000	0.820	0.990	0.990	315,800
2024-07-17	1.060	1.200	0.830	0.850	0.850	421,200
2024-07-16	1.040	1.180	1.030	1.070	1.070	344,800
2024-07-15	0.940	1.070	0.890	1.020	1.020	590,200
2024-07-12	0.730	1.020	0.710	1.010	1.010	905,700
2024-07-11	0.730	0.780	0.690	0.720	0.720	273,700
2024-07-10	0.520	0.800	0.520	0.800	0.800	1,057,500
2024-07-09	0.460	0.480	0.460	0.480	0.480	23,200
2024-07-08	0.490	0.490	0.450	0.460	0.460	24,400
2024-07-05	0.490	0.520	0.460	0.470	0.470	44,600
2024-07-04	0.470	0.560	0.460	0.470	0.470	128,500
2024-07-03	0.440	0.440	0.440	0.440	0.440	6,700
2024-07-02	0.470	0.490	0.430	0.430	0.430	214,500
2024-06-28	0.410	0.480	0.390	0.470	0.470	198,700
2024-06-27	0.400	0.410	0.390	0.400	0.400	42,600
2024-06-26	0.400	0.410	0.400	0.400	0.400	35,800
2024-06-25	0.380	0.390	0.380	0.390	0.390	9,800
2024-06-24	0.390	0.390	0.390	0.390	0.390	1,600
2024-06-21	0.400	0.400	0.390	0.390	0.390	15,700
2024-06-20	0.400	0.410	0.390	0.390	0.390	22,700
2024-06-19	0.390	0.390	0.390	0.390	0.390	48,500
2024-06-18	0.410	0.410	0.390	0.390	0.390	76,900
2024-06-17	0.400	0.410	0.390	0.390	0.390	33,500
2024-06-14	0.420	0.420	0.390	0.390	0.390	31,100
2024-06-13	0.390	0.420	0.390	0.400	0.400	120,000
2024-06-12	0.390	0.440	0.390	0.390	0.390	49,300
2024-06-11	0.390	0.400	0.390	0.400	0.400	1,400
2024-06-10	0.400	0.400	0.390	0.400	0.400	30,300
2024-06-07	0.390	0.410	0.390	0.400	0.400	38,500
2024-06-06	0.380	0.390	0.380	0.390	0.390	7,700
2024-06-05	0.400	0.400	0.400	0.400	0.400	500
2024-06-04	0.380	0.400	0.380	0.400	0.400	7,900
2024-06-03	0.370	0.380	0.370	0.370	0.370	34,400
2024-05-31	0.400	0.400	0.370	0.370	0.370	139,700
2024-05-30	0.400	0.410	0.400	0.400	0.400	47,900

← NewerPage 10 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.