Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

California Nanotechnologies Corp (TSV: CNO )

1.010 -0.010 (-0.98%)
Streaming Delayed Price Updated: 12:13 PM EST, Nov 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 25, 2024 0.9900 1.030 0.9900 1.020 66,187 +0.04(+4.08%)
Nov 22, 2024 1.010 1.040 0.9400 0.9800 103,981 -0.07(-6.67%)
Nov 21, 2024 1.040 1.050 1.010 1.050 5,573 +0.04(+3.96%)
Nov 20, 2024 1.090 1.090 1.000 1.010 45,967 -0.05(-4.72%)
Nov 19, 2024 1.070 1.150 1.040 1.060 112,824 +0.01(+0.95%)
Nov 18, 2024 0.9100 1.090 0.9100 1.050 280,468 +0.12(+12.90%)
Nov 15, 2024 0.9500 0.9900 0.9300 0.9300 20,399 -0.03(-3.12%)
Nov 14, 2024 0.9300 1.000 0.9200 0.9600 39,882 +0.03(+3.23%)
Nov 13, 2024 1.000 1.010 0.8800 0.9300 321,123 -0.10(-9.71%)
Nov 12, 2024 1.060 1.120 0.9700 1.030 184,251 -0.05(-4.63%)
Nov 11, 2024 1.180 1.180 1.060 1.080 87,706 -0.06(-5.26%)
Nov 08, 2024 1.030 1.240 0.9800 1.140 279,763 +0.11(+10.68%)
Nov 07, 2024 1.050 1.100 1.000 1.030 265,223 -0.06(-5.50%)
Nov 06, 2024 1.160 1.200 0.9500 1.090 369,867 -0.13(-10.66%)
Nov 05, 2024 1.300 1.300 1.150 1.220 89,580 -0.04(-3.17%)
Nov 04, 2024 1.350 1.350 1.160 1.260 111,833 -0.10(-7.35%)
Nov 01, 2024 1.430 1.430 1.340 1.360 34,365 -0.06(-4.23%)
Oct 31, 2024 1.450 1.450 1.390 1.420 9,246 -0.05(-3.40%)
Oct 30, 2024 1.430 1.470 1.390 1.470 11,990 +0.05(+3.52%)
Oct 29, 2024 1.520 1.520 1.420 1.420 24,357 -0.09(-5.96%)
Oct 28, 2024 1.520 1.540 1.450 1.510 73,702 +0.00(+0.00%)
Oct 25, 2024 1.380 1.520 1.380 1.510 45,997 +0.06(+4.14%)
Oct 24, 2024 1.320 1.450 1.320 1.450 51,210 +0.09(+6.62%)
Oct 23, 2024 1.360 1.400 1.320 1.360 40,096 -0.04(-2.86%)
Oct 22, 2024 1.490 1.490 1.370 1.400 31,862 -0.09(-6.04%)
Oct 21, 2024 1.490 1.540 1.410 1.490 91,157 +0.02(+1.36%)
Oct 18, 2024 1.550 1.550 1.420 1.470 82,190 -0.08(-5.16%)
Oct 17, 2024 1.420 1.590 1.420 1.550 159,661 +0.15(+10.71%)
Oct 16, 2024 1.360 1.440 1.340 1.400 85,283 +0.07(+5.26%)
Oct 15, 2024 1.390 1.400 1.290 1.330 87,462 -0.04(-2.92%)
Oct 11, 2024 1.370 0 -0.10(-6.80%)
Oct 10, 2024 1.230 1.500 1.140 1.470 364,710 +0.16(+12.21%)
Oct 09, 2024 1.450 1.480 1.240 1.310 467,829 -0.19(-12.67%)
Oct 08, 2024 1.530 1.660 1.460 1.500 182,366 -0.08(-5.06%)
Oct 07, 2024 1.850 1.850 1.470 1.580 379,845 -0.27(-14.59%)
Oct 04, 2024 1.940 1.950 1.820 1.850 223,669 -0.08(-4.15%)
Oct 03, 2024 1.820 1.930 1.820 1.930 178,377 +0.16(+9.04%)
Oct 02, 2024 1.690 1.940 1.660 1.770 227,997 +0.08(+4.73%)
Oct 01, 2024 1.490 1.690 1.490 1.690 89,993 +0.11(+6.96%)
Sep 30, 2024 1.640 1.640 1.410 1.580 152,183 -0.04(-2.47%)
Sep 27, 2024 1.770 1.770 1.520 1.620 110,513 -0.06(-3.57%)
Sep 26, 2024 1.560 1.800 1.520 1.680 324,672 +0.18(+12.00%)
Sep 25, 2024 1.410 1.550 1.390 1.500 124,319 +0.13(+9.49%)
Sep 24, 2024 1.390 1.520 1.340 1.370 177,456 -0.06(-4.20%)
Sep 23, 2024 1.370 1.430 1.300 1.430 49,896 +0.06(+4.38%)
Sep 20, 2024 1.400 1.440 1.310 1.370 104,530 +0.00(+0.00%)
Sep 19, 2024 1.190 1.420 1.180 1.370 173,469 +0.17(+14.17%)
Sep 18, 2024 1.080 1.200 1.080 1.200 78,703 +0.10(+9.09%)
Sep 17, 2024 1.190 1.190 1.090 1.100 130,463 -0.07(-5.98%)
Sep 16, 2024 1.160 1.170 1.100 1.170 55,248 +0.02(+1.74%)
Sep 13, 2024 1.150 1.150 1.090 1.150 44,458 -0.02(-1.71%)
Sep 12, 2024 0.9900 1.170 0.9900 1.170 129,829 +0.18(+18.18%)
Sep 11, 2024 1.000 1.000 0.9600 0.9900 15,689 -0.01(-1.00%)
Sep 10, 2024 0.9600 1.010 0.9600 1.000 222,050 +0.04(+4.17%)
Sep 09, 2024 0.9500 0.9600 0.9400 0.9600 33,532 +0.01(+1.05%)
Sep 06, 2024 0.9400 0.9500 0.9200 0.9500 22,331 +0.02(+2.15%)
Sep 05, 2024 0.9300 0.9500 0.9300 0.9300 39,473 +0.00(+0.00%)
Sep 04, 2024 0.9200 0.9300 0.9200 0.9300 16,665 +0.02(+2.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.