California Nanotechnologies Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	0.430	0.430	0.410	0.410	0.410	24,500
2024-05-28	0.380	0.400	0.380	0.400	0.400	11,300
2024-05-27	0.400	0.400	0.390	0.400	0.400	19,100
2024-05-24	0.410	0.410	0.390	0.390	0.390	28,100
2024-05-23	0.430	0.430	0.420	0.420	0.420	13,000
2024-05-22	0.400	0.430	0.390	0.420	0.420	33,500
2024-05-21	0.420	0.430	0.390	0.390	0.390	210,900
2024-05-17	0.410	0.420	0.410	0.420	0.420	13,700
2024-05-16	0.430	0.430	0.410	0.420	0.420	25,800
2024-05-15	0.440	0.440	0.410	0.430	0.430	95,200
2024-05-14	0.440	0.440	0.410	0.430	0.430	52,700
2024-05-13	0.420	0.440	0.420	0.440	0.440	18,700
2024-05-10	0.440	0.450	0.410	0.410	0.410	46,200
2024-05-09	0.420	0.440	0.420	0.440	0.440	46,600
2024-05-08	0.400	0.420	0.370	0.420	0.420	121,200
2024-05-07	0.380	0.410	0.380	0.410	0.410	35,900
2024-05-06	0.390	0.390	0.380	0.380	0.380	2,400
2024-05-03	0.390	0.410	0.350	0.380	0.380	99,800
2024-05-02	0.380	0.410	0.380	0.390	0.390	28,400
2024-05-01	0.370	0.390	0.370	0.380	0.380	55,100
2024-04-30	0.380	0.410	0.380	0.400	0.400	28,000
2024-04-29	0.380	0.410	0.370	0.410	0.410	90,900
2024-04-26	0.380	0.390	0.380	0.390	0.390	42,600
2024-04-25	0.370	0.380	0.360	0.370	0.370	30,500
2024-04-24	0.380	0.380	0.360	0.370	0.370	53,700
2024-04-23	0.380	0.380	0.380	0.380	0.380	23,200
2024-04-22	0.420	0.420	0.370	0.380	0.380	77,900
2024-04-19	0.430	0.430	0.420	0.420	0.420	33,500
2024-04-18	0.440	0.440	0.420	0.420	0.420	15,700
2024-04-17	0.450	0.460	0.430	0.430	0.430	40,400
2024-04-16	0.430	0.430	0.430	0.430	0.430	14,800
2024-04-15	0.430	0.430	0.430	0.430	0.430	3,500
2024-04-12	0.430	0.440	0.430	0.440	0.440	5,100
2024-04-11	0.450	0.450	0.440	0.440	0.440	51,300
2024-04-10	0.450	0.450	0.440	0.440	0.440	12,800
2024-04-09	0.430	0.450	0.430	0.450	0.450	95,600
2024-04-08	0.480	0.480	0.430	0.450	0.450	108,600
2024-04-05	0.500	0.500	0.480	0.480	0.480	43,400
2024-04-04	0.510	0.510	0.490	0.490	0.490	20,100
2024-04-03	0.470	0.500	0.470	0.500	0.500	21,700
2024-04-02	0.500	0.510	0.490	0.500	0.500	31,000
2024-04-01	0.500	0.530	0.500	0.510	0.510	159,900
2024-03-28	0.510	0.520	0.500	0.500	0.500	59,300
2024-03-27	0.500	0.530	0.480	0.520	0.520	81,900
2024-03-26	0.460	0.490	0.450	0.470	0.470	104,800
2024-03-25	0.440	0.560	0.430	0.460	0.460	385,300
2024-03-22	0.400	0.410	0.400	0.410	0.410	44,500
2024-03-21	0.380	0.390	0.370	0.390	0.390	84,600
2024-03-20	0.370	0.380	0.370	0.380	0.380	59,400
2024-03-19	0.390	0.390	0.380	0.380	0.380	98,600
2024-03-18	0.390	0.390	0.390	0.390	0.390	34,000
2024-03-15	0.390	0.400	0.390	0.400	0.400	32,000
2024-03-14	0.380	0.390	0.380	0.390	0.390	75,600
2024-03-13	0.380	0.380	0.360	0.380	0.380	42,500
2024-03-12	0.370	0.370	0.350	0.370	0.370	68,900
2024-03-11	0.370	0.370	0.360	0.360	0.360	14,100
2024-03-08	0.370	0.370	0.360	0.360	0.360	16,400
2024-03-07	0.360	0.370	0.350	0.370	0.370	93,300
2024-03-06	0.390	0.390	0.370	0.390	0.390	52,800
2024-03-05	0.380	0.390	0.380	0.380	0.380	50,600

← NewerPage 11 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.