CANOF Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 24 2024 | 0.29 | -0.001 | -0.34% | 0.2929 | 0.295 | 0.29 | 10,040 |
May 23 2024 | 0.291 | 0.001 | 0.34% | 0.291 | 0.291 | 0.291 | 1,500 |
May 22 2024 | 0.29 | 0.00 | 0.00% | 0.29 | 0.29 | 0.29 | 0 |
May 21 2024 | 0.29 | 0.0199 | 7.37% | 0.31 | 0.3164 | 0.29 | 89,435 |
May 20 2024 | 0.2701 | -0.0424 | -13.57% | 0.323 | 0.323 | 0.2701 | 34,560 |
May 17 2024 | 0.3125 | 0.0089 | 2.93% | 0.30135 | 0.315 | 0.30135 | 20,130 |
May 16 2024 | 0.3036 | 0.0036 | 1.20% | 0.30722 | 0.30722 | 0.3036 | 4,770 |
May 15 2024 | 0.30 | 0.00 | 0.00% | 0.30 | 0.30 | 0.30 | 0 |
May 14 2024 | 0.30 | -0.0156 | -4.94% | 0.3192 | 0.32071 | 0.30 | 4,680 |
May 13 2024 | 0.3156 | 0.0156 | 5.20% | 0.298 | 0.3156 | 0.298 | 4,335 |
May 10 2024 | 0.30 | -0.0048 | -1.57% | 0.3092 | 0.3092 | 0.2989 | 15,145 |
May 09 2024 | 0.3048 | -0.0052 | -1.68% | 0.30476 | 0.315 | 0.30476 | 88,260 |
May 08 2024 | 0.31 | 0.0169 | 5.77% | 0.29 | 0.31 | 0.29 | 96,983 |
May 07 2024 | 0.2931 | 0.0231 | 8.56% | 0.28 | 0.2958 | 0.28 | 31,986 |
May 06 2024 | 0.27 | 0.0069 | 2.62% | 0.27 | 0.27 | 0.27 | 156 |
May 03 2024 | 0.2631 | -0.0309 | -10.51% | 0.284 | 0.284 | 0.2631 | 84,016 |
May 02 2024 | 0.294 | 0.014 | 5.00% | 0.2774 | 0.294 | 0.2774 | 21,181 |
May 01 2024 | 0.28 | -0.012 | -4.11% | 0.275 | 0.2803 | 0.275 | 25,550 |
Apr 30 2024 | 0.292 | 0.00 | 0.00% | 0.292 | 0.292 | 0.292 | 7,000 |
Apr 29 2024 | 0.292 | 0.027 | 10.19% | 0.2671 | 0.2925 | 0.2671 | 68,553 |
Apr 26 2024 | 0.265 | -0.005 | -1.85% | 0.265 | 0.265 | 0.265 | 28,039 |
Apr 25 2024 | 0.27 | -0.005 | -1.82% | 0.2716 | 0.2716 | 0.27 | 2,700 |
Apr 24 2024 | 0.275 | -0.005 | -1.79% | 0.275 | 0.275 | 0.27 | 28,986 |
Apr 23 2024 | 0.28 | -0.0125 | -4.27% | 0.286 | 0.286 | 0.28 | 7,500 |
Apr 22 2024 | 0.2925 | -0.0139 | -4.54% | 0.3072 | 0.3072 | 0.2925 | 2,885 |
Apr 19 2024 | 0.3064 | 0.00 | 0.00% | 0.3064 | 0.3064 | 0.3064 | 0 |
Apr 18 2024 | 0.3064 | -0.0036 | -1.16% | 0.31 | 0.31 | 0.3064 | 1,020 |
Apr 17 2024 | 0.31 | 0.00 | 0.00% | 0.31 | 0.31 | 0.31 | 0 |
Apr 16 2024 | 0.31 | 0.00 | 0.00% | 0.31 | 0.31 | 0.31 | 0 |
Apr 15 2024 | 0.31 | -0.01 | -3.13% | 0.3192 | 0.3192 | 0.31 | 600 |
Apr 12 2024 | 0.32 | 0.0072 | 2.30% | 0.308124 | 0.3256 | 0.308124 | 39,757 |
Apr 11 2024 | 0.3128 | -0.0092 | -2.86% | 0.3262 | 0.3262 | 0.3128 | 15,153 |
Apr 10 2024 | 0.322 | -0.00104 | -0.32% | 0.322 | 0.322 | 0.322 | 1,000 |
Apr 09 2024 | 0.32304 | 0.00374 | 1.17% | 0.32 | 0.33 | 0.32 | 23,100 |
Apr 08 2024 | 0.3193 | -0.0391 | -10.91% | 0.3584 | 0.3584 | 0.3177 | 33,459 |
Apr 05 2024 | 0.3584 | -0.0088 | -2.40% | 0.3675 | 0.3675 | 0.35725 | 6,249 |
Apr 04 2024 | 0.3672 | -0.00355 | -0.96% | 0.3973 | 0.3973 | 0.3672 | 10,884 |
Apr 03 2024 | 0.37075 | 0.01549 | 4.36% | 0.3658 | 0.37375 | 0.3658 | 3,400 |
Apr 02 2024 | 0.35526 | -0.02474 | -6.51% | 0.366 | 0.3857 | 0.35526 | 12,501 |
Apr 01 2024 | 0.38 | 0.0056 | 1.50% | 0.33875 | 0.38 | 0.33875 | 84,546 |
Mar 28 2024 | 0.3744 | -0.00526 | -1.39% | 0.3866 | 0.3893 | 0.3744 | 1,420 |
Mar 27 2024 | 0.37966 | 0.03916 | 11.50% | 0.3613 | 0.3928 | 0.359522 | 21,725 |
Mar 26 2024 | 0.3405 | 0.0005 | 0.15% | 0.3405 | 0.3405 | 0.3405 | 12,812 |
Mar 25 2024 | 0.34 | 0.04165 | 13.96% | 0.308 | 0.38 | 0.308 | 75,890 |
Mar 22 2024 | 0.29835 | 0.01155 | 4.03% | 0.2942 | 0.29835 | 0.2942 | 9,000 |
Mar 21 2024 | 0.2868 | 0.01 | 3.61% | 0.282 | 0.2868 | 0.276 | 53,438 |
Mar 20 2024 | 0.2768 | -0.0009 | -0.32% | 0.2776 | 0.2776 | 0.263 | 29,500 |
Mar 19 2024 | 0.2777 | -0.0091 | -3.17% | 0.2777 | 0.2777 | 0.2777 | 32,803 |
Mar 18 2024 | 0.2868 | -0.0031 | -1.07% | 0.2868 | 0.2868 | 0.2868 | 1,002 |
Mar 15 2024 | 0.2899 | -0.0001 | -0.03% | 0.2899 | 0.2899 | 0.2899 | 1,000 |
Mar 14 2024 | 0.29 | 0.01 | 3.57% | 0.2778 | 0.29 | 0.2778 | 12,000 |
Mar 13 2024 | 0.28 | 0.0095 | 3.51% | 0.267 | 0.28 | 0.267 | 2,850 |
Mar 12 2024 | 0.2705 | 0.0005 | 0.19% | 0.26855 | 0.2705 | 0.26855 | 4,200 |
Mar 11 2024 | 0.27 | 0.00 | 0.00% | 0.27 | 0.27 | 0.27 | 0 |
Mar 08 2024 | 0.27 | -0.01 | -3.57% | 0.269 | 0.27 | 0.26527 | 25,800 |
Mar 07 2024 | 0.28 | 0.0149 | 5.62% | 0.294 | 0.294 | 0.2725 | 15,300 |
Mar 06 2024 | 0.2651 | -0.0159 | -5.66% | 0.278951 | 0.279 | 0.2651 | 14,300 |
Mar 05 2024 | 0.281 | 0.0118 | 4.38% | 0.281 | 0.281 | 0.281 | 500 |
Mar 04 2024 | 0.2692 | -0.0104 | -3.72% | 0.28 | 0.28 | 0.2692 | 23,763 |
Mar 01 2024 | 0.2796 | 0.018 | 6.88% | 0.2703 | 0.2796 | 0.2703 | 12,000 |
Feb 29 2024 | 0.2616 | -0.0009 | -0.34% | 0.26848 | 0.28 | 0.2616 | 15,331 |
Feb 28 2024 | 0.2625 | -0.0076 | -2.81% | 0.27105 | 0.27105 | 0.2625 | 7,526 |
Feb 27 2024 | 0.2701 | -0.0053 | -1.92% | 0.2682 | 0.2798 | 0.255 | 55,202 |