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 )

0.8200 UNCHANGED
Streaming Delayed Price Updated: 3:51 PM EDT, Aug 6, 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 (%)
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 1,057,544 +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%)
Jul 02, 2024 0.4650 0.4850 0.4250 0.4300 214,508 -0.04(-7.53%)
Jun 28, 2024 0.4650 0 +0.07(+16.25%)
Jun 27, 2024 0.4000 0.4050 0.3900 0.4000 42,622 +0.00(+0.00%)
Jun 26, 2024 0.4000 0.4100 0.4000 0.4000 35,830 +0.01(+2.56%)
Jun 25, 2024 0.3800 0.3900 0.3800 0.3900 9,750 +0.01(+1.30%)
Jun 24, 2024 0.3850 0.3850 0.3850 0.3850 1,608 +0.00(+0.00%)
Jun 21, 2024 0.3950 0.3950 0.3850 0.3850 15,700 -0.01(-1.28%)
Jun 20, 2024 0.4000 0.4100 0.3900 0.3900 22,708 +0.00(+0.00%)
Jun 19, 2024 0.3900 0.3900 0.3900 0.3900 48,510 +0.00(+0.00%)
Jun 18, 2024 0.4100 0.4100 0.3900 0.3900 76,947 +0.00(+0.00%)
Jun 17, 2024 0.3950 0.4050 0.3900 0.3900 33,500 +0.00(+0.00%)
Jun 14, 2024 0.4150 0.4150 0.3900 0.3900 31,070 -0.01(-1.27%)
Jun 13, 2024 0.3900 0.4150 0.3900 0.3950 120,000 +0.01(+2.60%)
Jun 12, 2024 0.3900 0.4350 0.3850 0.3850 49,342 -0.01(-2.53%)
Jun 11, 2024 0.3900 0.3950 0.3900 0.3950 1,370 +0.00(+0.00%)
Jun 10, 2024 0.4000 0.4000 0.3850 0.3950 30,270 +0.00(+0.00%)
Jun 07, 2024 0.3900 0.4100 0.3900 0.3950 38,518 +0.01(+2.60%)
Jun 06, 2024 0.3800 0.3850 0.3800 0.3850 7,691 -0.02(-3.75%)
Jun 05, 2024 0.4000 0.4000 0.4000 0.4000 506 +0.00(+0.00%)
Jun 04, 2024 0.3750 0.4000 0.3750 0.4000 7,900 +0.03(+8.11%)
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.