Meet one of the UK’s largest unknown start-ups

Video editing platform Veed has grown to 10 million users

California Nanotechnologies Corp (CNO.V)

TSXV - TSXV Real-time price. Currency in CAD

Add to watchlist

0.3800

-0.0100

(-2.56%)

At close: 03:54PM EDT

Time period:

05 May 2023 - 05 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	0.3850	0.4050	0.3500	0.3800	0.3800	99,800
02 May 2024	0.3800	0.4100	0.3800	0.3900	0.3900	28,400
01 May 2024	0.3700	0.3900	0.3700	0.3800	0.3800	55,100
30 Apr 2024	0.3800	0.4100	0.3800	0.4000	0.4000	28,000
29 Apr 2024	0.3800	0.4100	0.3700	0.4100	0.4100	90,900
26 Apr 2024	0.3800	0.3900	0.3800	0.3900	0.3900	42,600
25 Apr 2024	0.3700	0.3800	0.3600	0.3700	0.3700	30,500
24 Apr 2024	0.3800	0.3800	0.3600	0.3700	0.3700	53,700
23 Apr 2024	0.3800	0.3800	0.3800	0.3800	0.3800	23,200
22 Apr 2024	0.4200	0.4200	0.3700	0.3800	0.3800	77,900
19 Apr 2024	0.4300	0.4300	0.4200	0.4200	0.4200	33,500
18 Apr 2024	0.4400	0.4400	0.4200	0.4200	0.4200	15,700
17 Apr 2024	0.4500	0.4600	0.4300	0.4300	0.4300	40,400
16 Apr 2024	0.4300	0.4300	0.4300	0.4300	0.4300	14,800
15 Apr 2024	0.4300	0.4300	0.4300	0.4300	0.4300	3,500
12 Apr 2024	0.4300	0.4400	0.4300	0.4400	0.4400	5,100
11 Apr 2024	0.4500	0.4500	0.4400	0.4400	0.4400	51,300
10 Apr 2024	0.4500	0.4500	0.4400	0.4400	0.4400	12,800
09 Apr 2024	0.4300	0.4500	0.4300	0.4500	0.4500	95,600
08 Apr 2024	0.4800	0.4800	0.4300	0.4500	0.4500	108,600
05 Apr 2024	0.5000	0.5000	0.4800	0.4800	0.4800	43,400
04 Apr 2024	0.5100	0.5100	0.4900	0.4900	0.4900	20,100
03 Apr 2024	0.4700	0.5000	0.4700	0.5000	0.5000	21,700
02 Apr 2024	0.5000	0.5100	0.4900	0.5000	0.5000	31,000
01 Apr 2024	0.5000	0.5300	0.5000	0.5100	0.5100	159,900
28 Mar 2024	0.5100	0.5200	0.5000	0.5000	0.5000	59,300
27 Mar 2024	0.5000	0.5300	0.4800	0.5200	0.5200	81,900
26 Mar 2024	0.4600	0.4900	0.4500	0.4700	0.4700	104,800
25 Mar 2024	0.4400	0.5600	0.4300	0.4600	0.4600	385,300
22 Mar 2024	0.4000	0.4100	0.4000	0.4100	0.4100	44,500
21 Mar 2024	0.3800	0.3900	0.3700	0.3900	0.3900	84,600
20 Mar 2024	0.3700	0.3800	0.3700	0.3800	0.3800	59,400
19 Mar 2024	0.3900	0.3900	0.3800	0.3800	0.3800	98,600
18 Mar 2024	0.3900	0.3900	0.3900	0.3900	0.3900	34,000
15 Mar 2024	0.3900	0.4000	0.3900	0.4000	0.4000	32,000
14 Mar 2024	0.3800	0.3900	0.3800	0.3900	0.3900	75,600
13 Mar 2024	0.3800	0.3800	0.3600	0.3800	0.3800	42,500
12 Mar 2024	0.3700	0.3700	0.3500	0.3700	0.3700	68,900
11 Mar 2024	0.3700	0.3700	0.3600	0.3600	0.3600	14,100
08 Mar 2024	0.3700	0.3700	0.3600	0.3600	0.3600	16,400
07 Mar 2024	0.3600	0.3700	0.3500	0.3700	0.3700	93,300
06 Mar 2024	0.3900	0.3900	0.3700	0.3900	0.3900	52,800
05 Mar 2024	0.3800	0.3900	0.3800	0.3800	0.3800	50,600
04 Mar 2024	0.3700	0.3700	0.3500	0.3700	0.3700	38,100
01 Mar 2024	0.3800	0.3800	0.3700	0.3700	0.3700	22,500
29 Feb 2024	0.3700	0.3900	0.3600	0.3800	0.3800	59,700
28 Feb 2024	0.3600	0.3600	0.3600	0.3600	0.3600	4,900
27 Feb 2024	0.3800	0.3800	0.3400	0.3600	0.3600	94,100
26 Feb 2024	0.3900	0.3900	0.3500	0.3800	0.3800	100,400
23 Feb 2024	0.4100	0.4100	0.3700	0.3900	0.3900	64,600
22 Feb 2024	0.4100	0.4300	0.3900	0.4000	0.4000	39,700
21 Feb 2024	0.4300	0.4300	0.3900	0.4100	0.4100	33,100
20 Feb 2024	0.4000	0.4300	0.3600	0.4300	0.4300	184,400
16 Feb 2024	0.4200	0.4200	0.3800	0.3900	0.3900	36,800
15 Feb 2024	0.3900	0.4200	0.3600	0.4200	0.4200	115,700
14 Feb 2024	0.3600	0.3900	0.3600	0.3900	0.3900	30,300
13 Feb 2024	0.3800	0.3900	0.3700	0.3800	0.3800	94,100
12 Feb 2024	0.3900	0.3900	0.3700	0.3800	0.3800	71,400
09 Feb 2024	0.3400	0.3900	0.3400	0.3700	0.3700	92,300
08 Feb 2024	0.3500	0.3500	0.3300	0.3400	0.3400	57,500
07 Feb 2024	0.3900	0.3900	0.3400	0.3600	0.3600	127,300
06 Feb 2024	0.3500	0.3900	0.3400	0.3800	0.3800	107,800
05 Feb 2024	0.3300	0.3400	0.3300	0.3400	0.3400	76,400
02 Feb 2024	0.3500	0.3600	0.3300	0.3300	0.3300	37,500
01 Feb 2024	0.3200	0.3500	0.3200	0.3500	0.3500	80,300
31 Jan 2024	0.3300	0.3300	0.3000	0.3100	0.3100	49,900
30 Jan 2024	0.3200	0.3500	0.3200	0.3500	0.3500	66,000
29 Jan 2024	0.3400	0.3500	0.3100	0.3200	0.3200	29,000
26 Jan 2024	0.3100	0.3300	0.2900	0.3300	0.3300	91,500
25 Jan 2024	0.3000	0.3200	0.2900	0.3100	0.3100	72,700
24 Jan 2024	0.2800	0.3200	0.2800	0.3200	0.3200	81,000
23 Jan 2024	0.2800	0.2800	0.2800	0.2800	0.2800	31,000
22 Jan 2024	0.3000	0.3000	0.2800	0.2800	0.2800	22,000
19 Jan 2024	0.2800	0.2800	0.2800	0.2800	0.2800	1,000
18 Jan 2024	0.3000	0.3000	0.2800	0.3000	0.3000	22,100
17 Jan 2024	0.3000	0.3000	0.2800	0.3000	0.3000	110,700
16 Jan 2024	0.2600	0.3000	0.2600	0.2700	0.2700	292,800
15 Jan 2024	0.2500	0.2500	0.2400	0.2400	0.2400	15,000
12 Jan 2024	0.2500	0.2500	0.2500	0.2500	0.2500	10,200
11 Jan 2024	0.2500	0.2800	0.2500	0.2500	0.2500	281,800
10 Jan 2024	0.2400	0.2400	0.2400	0.2400	0.2400	9,000
09 Jan 2024	0.2300	0.2300	0.2300	0.2300	0.2300	20,500
08 Jan 2024	0.2300	0.2400	0.2300	0.2400	0.2400	5,200
05 Jan 2024	0.2300	0.2400	0.2300	0.2400	0.2400	10,700
04 Jan 2024	0.2300	0.2400	0.2300	0.2400	0.2400	14,700
03 Jan 2024	0.2300	0.2300	0.2300	0.2300	0.2300	6,700
02 Jan 2024	0.2500	0.2500	0.2500	0.2500	0.2500	27,100
29 Dec 2023	0.2500	0.2500	0.2500	0.2500	0.2500	21,300
28 Dec 2023	0.2300	0.2500	0.2300	0.2500	0.2500	8,100
27 Dec 2023	0.2500	0.2500	0.2200	0.2200	0.2200	48,900
22 Dec 2023	0.2500	0.2500	0.2500	0.2500	0.2500	31,500
21 Dec 2023	0.2400	0.2400	0.2300	0.2300	0.2300	15,000
20 Dec 2023	0.2400	0.2400	0.2400	0.2400	0.2400	4,100
19 Dec 2023	0.2500	0.2700	0.2400	0.2400	0.2400	23,000
18 Dec 2023	0.2400	0.2400	0.2400	0.2400	0.2400	600
15 Dec 2023	0.2500	0.2700	0.2500	0.2700	0.2700	61,200
14 Dec 2023	0.2800	0.2800	0.2500	0.2500	0.2500	22,500
13 Dec 2023	0.2500	0.2800	0.2500	0.2800	0.2800	111,600
12 Dec 2023	0.2700	0.2700	0.2200	0.2500	0.2500	32,000
11 Dec 2023	0.2300	0.2600	0.2300	0.2500	0.2500	109,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,213.49+41.34(+0.51%)

FTSE 25020,164.54+112.24(+0.56%)

AIM771.53+3.42(+0.45%)

GBP/EUR1.1652-0.0031(-0.26%)

GBP/USD1.2550+0.0017(+0.13%)

Bitcoin GBP50,721.64-301.11(-0.59%)

Meet one of the UK’s largest unknown start-ups

California Nanotechnologies Corp (CNO.V)

FTSE 100
8,213.49
+41.34(+0.51%)

FTSE 250
20,164.54
+112.24(+0.56%)

AIM
771.53
+3.42(+0.45%)

GBP/EUR
1.1652
-0.0031(-0.26%)

GBP/USD
1.2550
+0.0017(+0.13%)

Bitcoin GBP
50,721.64
-301.11(-0.59%)