California Nanotechnologies Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 1.070 | 1.150 | 1.040 | 1.060 | 1.060 | 112,800 |
| 2024-11-18 | 0.910 | 1.090 | 0.910 | 1.050 | 1.050 | 280,500 |
| 2024-11-15 | 0.950 | 0.980 | 0.930 | 0.930 | 0.930 | 20,400 |
| 2024-11-14 | 0.930 | 0.990 | 0.920 | 0.960 | 0.960 | 39,900 |
| 2024-11-13 | 1.000 | 1.010 | 0.880 | 0.930 | 0.930 | 321,100 |
| 2024-11-12 | 1.060 | 1.120 | 0.970 | 1.030 | 1.030 | 184,300 |
| 2024-11-11 | 1.180 | 1.180 | 1.060 | 1.080 | 1.080 | 87,700 |
| 2024-11-08 | 1.030 | 1.240 | 0.980 | 1.140 | 1.140 | 279,800 |
| 2024-11-07 | 1.050 | 1.100 | 1.000 | 1.030 | 1.030 | 265,200 |
| 2024-11-06 | 1.160 | 1.200 | 0.930 | 1.090 | 1.090 | 369,900 |
| 2024-11-05 | 1.300 | 1.300 | 1.150 | 1.220 | 1.220 | 89,600 |
| 2024-11-04 | 1.350 | 1.350 | 1.160 | 1.260 | 1.260 | 111,800 |
| 2024-11-01 | 1.430 | 1.430 | 1.340 | 1.360 | 1.360 | 34,400 |
| 2024-10-31 | 1.450 | 1.450 | 1.390 | 1.420 | 1.420 | 9,200 |
| 2024-10-30 | 1.430 | 1.470 | 1.390 | 1.470 | 1.470 | 12,000 |
| 2024-10-29 | 1.520 | 1.520 | 1.420 | 1.420 | 1.420 | 24,400 |
| 2024-10-28 | 1.520 | 1.540 | 1.450 | 1.510 | 1.510 | 73,700 |
| 2024-10-25 | 1.380 | 1.520 | 1.380 | 1.510 | 1.510 | 46,000 |
| 2024-10-24 | 1.320 | 1.450 | 1.320 | 1.450 | 1.450 | 51,200 |
| 2024-10-23 | 1.360 | 1.400 | 1.320 | 1.360 | 1.360 | 40,100 |
| 2024-10-22 | 1.490 | 1.490 | 1.370 | 1.400 | 1.400 | 31,900 |
| 2024-10-21 | 1.490 | 1.540 | 1.410 | 1.490 | 1.490 | 91,200 |
| 2024-10-18 | 1.550 | 1.550 | 1.420 | 1.470 | 1.470 | 82,200 |
| 2024-10-17 | 1.420 | 1.590 | 1.420 | 1.550 | 1.550 | 159,700 |
| 2024-10-16 | 1.360 | 1.440 | 1.340 | 1.400 | 1.400 | 85,300 |
| 2024-10-15 | 1.390 | 1.400 | 1.290 | 1.330 | 1.330 | 87,500 |
| 2024-10-11 | 1.470 | 1.480 | 1.340 | 1.370 | 1.370 | 106,600 |
| 2024-10-10 | 1.230 | 1.500 | 1.140 | 1.470 | 1.470 | 364,700 |
| 2024-10-09 | 1.450 | 1.480 | 1.240 | 1.310 | 1.310 | 467,800 |
| 2024-10-08 | 1.530 | 1.660 | 1.460 | 1.500 | 1.500 | 182,400 |
| 2024-10-07 | 1.850 | 1.850 | 1.470 | 1.580 | 1.580 | 379,800 |
| 2024-10-04 | 1.940 | 1.950 | 1.820 | 1.850 | 1.850 | 223,700 |
| 2024-10-03 | 1.820 | 1.930 | 1.820 | 1.930 | 1.930 | 178,400 |
| 2024-10-02 | 1.690 | 1.940 | 1.660 | 1.770 | 1.770 | 228,000 |
| 2024-10-01 | 1.490 | 1.690 | 1.490 | 1.690 | 1.690 | 90,000 |
| 2024-09-30 | 1.640 | 1.640 | 1.410 | 1.580 | 1.580 | 152,200 |
| 2024-09-27 | 1.770 | 1.770 | 1.520 | 1.620 | 1.620 | 110,500 |
| 2024-09-26 | 1.560 | 1.800 | 1.520 | 1.680 | 1.680 | 324,700 |
| 2024-09-25 | 1.410 | 1.550 | 1.390 | 1.500 | 1.500 | 124,300 |
| 2024-09-24 | 1.390 | 1.520 | 1.340 | 1.370 | 1.370 | 177,500 |
| 2024-09-23 | 1.370 | 1.430 | 1.300 | 1.430 | 1.430 | 49,900 |
| 2024-09-20 | 1.400 | 1.440 | 1.310 | 1.370 | 1.370 | 104,500 |
| 2024-09-19 | 1.190 | 1.420 | 1.180 | 1.370 | 1.370 | 173,500 |
| 2024-09-18 | 1.080 | 1.200 | 1.080 | 1.200 | 1.200 | 78,700 |
| 2024-09-17 | 1.190 | 1.190 | 1.090 | 1.100 | 1.100 | 130,500 |
| 2024-09-16 | 1.160 | 1.170 | 1.100 | 1.170 | 1.170 | 55,200 |
| 2024-09-13 | 1.150 | 1.150 | 1.090 | 1.150 | 1.150 | 44,500 |
| 2024-09-12 | 0.990 | 1.170 | 0.990 | 1.170 | 1.170 | 129,800 |
| 2024-09-11 | 1.000 | 1.000 | 0.950 | 0.990 | 0.990 | 15,700 |
| 2024-09-10 | 0.960 | 1.010 | 0.960 | 1.000 | 1.000 | 222,100 |
| 2024-09-09 | 0.950 | 0.960 | 0.940 | 0.960 | 0.960 | 33,500 |
| 2024-09-06 | 0.940 | 0.950 | 0.920 | 0.950 | 0.950 | 22,300 |
| 2024-09-05 | 0.930 | 0.950 | 0.930 | 0.930 | 0.930 | 39,500 |
| 2024-09-04 | 0.920 | 0.930 | 0.920 | 0.930 | 0.930 | 16,700 |
| 2024-09-03 | 0.900 | 0.930 | 0.890 | 0.910 | 0.910 | 47,000 |
| 2024-08-30 | 0.880 | 0.920 | 0.880 | 0.920 | 0.920 | 29,200 |
| 2024-08-29 | 0.900 | 0.910 | 0.880 | 0.890 | 0.890 | 36,300 |
| 2024-08-28 | 0.940 | 0.940 | 0.880 | 0.910 | 0.910 | 23,500 |
| 2024-08-27 | 0.940 | 0.940 | 0.880 | 0.880 | 0.880 | 29,100 |
| 2024-08-26 | 0.960 | 0.960 | 0.880 | 0.900 | 0.900 | 136,000 |
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.