ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

California Nanotechnologies Corp (TSV: CNO )

1.850 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.