Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

California Nanotechnologies Corp (TSV: CNO )

0.9900 UNCHANGED
Streaming Delayed Price Updated: 2:46 PM EDT, Sep 11, 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 (%)
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%)
Sep 03, 2024 0.9000 0.9300 0.8900 0.9100 47,041 -0.01(-1.09%)
Aug 30, 2024 0.9200 0 +0.03(+3.37%)
Aug 29, 2024 0.9000 0.9100 0.8800 0.8900 36,275 -0.02(-2.20%)
Aug 28, 2024 0.9400 0.9400 0.8800 0.9100 23,465 +0.03(+3.41%)
Aug 27, 2024 0.9400 0.9400 0.8800 0.8800 29,072 -0.02(-2.22%)
Aug 26, 2024 0.9600 0.9600 0.8800 0.9000 136,006 -0.06(-6.25%)
Aug 23, 2024 1.000 1.020 0.9600 0.9600 37,991 +0.00(+0.00%)
Aug 22, 2024 1.000 1.000 0.9500 0.9600 43,027 -0.02(-2.04%)
Aug 21, 2024 1.080 1.080 0.9800 0.9800 146,787 -0.10(-9.26%)
Aug 20, 2024 1.050 1.080 1.050 1.080 125,499 +0.05(+4.85%)
Aug 19, 2024 0.9500 1.060 0.9500 1.030 273,782 +0.08(+8.42%)
Aug 16, 2024 0.9300 0.9600 0.9200 0.9500 50,253 +0.05(+5.56%)
Aug 15, 2024 0.9200 0.9200 0.9000 0.9000 33,731 -0.02(-2.17%)
Aug 14, 2024 0.9300 0.9600 0.9000 0.9200 44,320 +0.00(+0.00%)
Aug 13, 2024 0.9000 0.9200 0.9000 0.9200 37,653 +0.02(+2.22%)
Aug 12, 2024 0.9000 0.9100 0.8900 0.9000 30,703 -0.02(-2.17%)
Aug 09, 2024 0.8700 0.9600 0.8500 0.9200 36,833 +0.07(+8.24%)
Aug 08, 2024 0.8800 0.8900 0.8500 0.8500 37,773 -0.03(-3.41%)
Aug 07, 2024 0.8300 0.9100 0.8300 0.8800 130,837 +0.06(+7.32%)
Aug 06, 2024 0.8400 0.8500 0.8200 0.8200 103,247 -0.07(-7.87%)
Aug 02, 2024 0.8900 0 +0.06(+7.23%)
Aug 01, 2024 0.8500 0.8600 0.8200 0.8300 65,535 +0.00(+0.00%)
Jul 31, 2024 0.8300 0.8500 0.8100 0.8300 94,418 -0.02(-2.35%)
Jul 30, 2024 0.8800 0.8800 0.8200 0.8500 44,459 -0.04(-4.49%)
Jul 29, 2024 0.9900 0.9900 0.8700 0.8900 49,508 -0.06(-6.32%)
Jul 26, 2024 0.8500 0.9500 0.8300 0.9500 101,392 +0.12(+14.46%)
Jul 25, 2024 0.8400 0.8400 0.8300 0.8300 34,049 -0.01(-1.19%)
Jul 24, 2024 0.8800 0.8800 0.7600 0.8400 172,185 +0.00(+0.00%)
Jul 23, 2024 0.9300 0.9300 0.8400 0.8400 76,103 -0.07(-7.69%)
Jul 22, 2024 0.8900 0.9400 0.8900 0.9100 40,761 -0.02(-2.15%)
Jul 19, 2024 0.9800 0.9800 0.8900 0.9300 89,104 -0.06(-6.06%)
Jul 18, 2024 0.8900 1.000 0.8200 0.9900 315,753 +0.14(+16.47%)
Jul 17, 2024 1.060 1.200 0.8300 0.8500 421,233 -0.22(-20.56%)
Jul 16, 2024 1.040 1.180 1.030 1.070 344,765 +0.05(+4.90%)
Jul 15, 2024 0.9400 1.070 0.9000 1.020 590,206 +0.01(+0.99%)
Jul 12, 2024 0.7300 1.020 0.7100 1.010 905,668 +0.29(+40.28%)
Jul 11, 2024 0.7300 0.7800 0.6900 0.7200 273,659 -0.08(-10.00%)
Jul 10, 2024 0.5200 0.8000 0.5200 0.8000 1,047,544 +0.33(+68.42%)
Jul 09, 2024 0.4600 0.4750 0.4600 0.4750 23,200 +0.01(+3.26%)
Jul 08, 2024 0.4900 0.4900 0.4500 0.4600 24,361 -0.01(-2.13%)
Jul 05, 2024 0.4900 0.5200 0.4600 0.4700 44,612 +0.00(+0.00%)
Jul 04, 2024 0.4700 0.5600 0.4600 0.4700 128,486 +0.03(+8.05%)
Jul 03, 2024 0.4400 0.4400 0.4350 0.4350 6,675 +0.01(+1.16%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.