Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sona Nanotech Inc (OP: SNANF )

0.2520 +0.0281 (+12.55%)
Streaming Delayed Price Updated: 11:47 AM EDT, May 31, 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 (%)
Jan 29, 2021 1.350 1.650 1.320 1.520 59,200 +0.10(+7.27%)
Jan 28, 2021 1.321 1.417 1.260 1.417 67,936 -0.01(-0.91%)
Jan 27, 2021 1.550 1.550 1.370 1.430 87,330 -0.12(-7.81%)
Jan 26, 2021 1.470 1.700 1.440 1.551 27,697 +0.03(+2.05%)
Jan 25, 2021 1.280 1.720 1.280 1.520 21,835 -0.28(-15.56%)
Jan 22, 2021 1.850 1.850 1.742 1.800 19,800 -0.07(-3.68%)
Jan 21, 2021 1.858 1.880 1.808 1.869 14,381 -0.00(-0.07%)
Jan 20, 2021 1.720 1.900 1.720 1.870 9,072 +0.05(+2.70%)
Jan 19, 2021 1.930 1.970 1.820 1.821 37,565 -0.02(-0.82%)
Jan 15, 2021 1.755 1.890 1.755 1.836 15,800 -0.00(-0.22%)
Jan 14, 2021 1.930 2.000 1.800 1.840 67,029 -0.09(-4.66%)
Jan 13, 2021 1.927 2.070 1.927 1.930 18,212 -0.04(-2.03%)
Jan 12, 2021 1.884 2.190 1.884 1.970 7,880 +0.06(+3.14%)
Jan 11, 2021 1.900 2.010 1.740 1.910 81,212 +0.04(+2.14%)
Jan 08, 2021 1.960 1.968 1.603 1.870 43,000 -0.03(-1.58%)
Jan 07, 2021 1.960 2.090 1.900 1.900 16,523 -0.11(-5.47%)
Jan 06, 2021 2.170 2.235 2.000 2.010 49,880 -0.22(-9.90%)
Jan 05, 2021 2.250 2.330 1.980 2.231 68,823 -0.18(-7.58%)
Jan 04, 2021 3.360 3.405 2.370 2.414 170,049 -0.45(-15.60%)
Dec 31, 2020 2.860 2.860 2.860 174,455 +1.64(+134.43%)
Dec 30, 2020 1.141 1.280 1.055 1.220 174,455 +0.15(+13.60%)
Dec 29, 2020 0.9200 1.074 0.9200 1.074 63,303 +0.18(+20.66%)
Dec 28, 2020 0.8946 0.9200 0.8800 0.8900 7,715 -0.02(-1.98%)
Dec 24, 2020 0.9181 0.9181 0.9080 0.9080 18,100 -0.02(-2.04%)
Dec 23, 2020 0.9747 0.9747 0.8999 0.9269 25,682 -0.02(-1.92%)
Dec 22, 2020 0.8734 1.050 0.8734 0.9450 38,341 +0.06(+6.77%)
Dec 21, 2020 0.9991 0.9991 0.8482 0.8851 28,213 +0.03(+3.11%)
Dec 18, 2020 0.8900 0.9000 0.8494 0.8584 74,900 +0.00(+0.44%)
Dec 17, 2020 0.8549 0.8992 0.8184 0.8546 39,773 -0.01(-1.21%)
Dec 16, 2020 0.6381 0.9200 0.6381 0.8651 18,592 +0.04(+4.77%)
Dec 15, 2020 0.9263 0.9263 0.8257 0.8257 109,305 -0.07(-7.58%)
Dec 14, 2020 0.9779 0.9782 0.8300 0.8934 421,987 -0.09(-9.17%)
Dec 11, 2020 1.090 1.127 0.9281 0.9836 59,400 -0.10(-8.82%)
Dec 10, 2020 0.8600 1.344 0.8173 1.079 272,734 +0.25(+30.86%)
Dec 09, 2020 0.8025 0.8244 0.7800 0.8244 120,798 +0.02(+2.04%)
Dec 08, 2020 0.7458 0.8230 0.7458 0.8079 86,452 +0.02(+2.27%)
Dec 07, 2020 0.7700 0.7900 0.7134 0.7900 165,997 +0.01(+1.46%)
Dec 04, 2020 0.7850 0.7892 0.7638 0.7786 32,700 +0.01(+1.49%)
Dec 03, 2020 0.8700 0.8800 0.7652 0.7672 192,741 -0.03(-3.31%)
Dec 02, 2020 0.8100 0.8191 0.7769 0.7935 63,752 -0.02(-2.04%)
Dec 01, 2020 0.8770 0.8770 0.7922 0.8100 82,665 -0.02(-2.35%)
Nov 30, 2020 0.9620 1.000 0.8200 0.8295 182,068 -0.09(-9.84%)
Nov 27, 2020 1.140 1.140 0.8500 0.9200 134,800 +0.18(+24.32%)
Nov 25, 2020 0.9400 0.9400 0.6020 0.7400 562,000 -1.56(-67.83%)
Nov 24, 2020 2.851 2.868 2.300 2.300 39,252 -0.53(-18.73%)
Nov 23, 2020 2.859 3.007 2.700 2.830 26,069 +0.19(+7.29%)
Nov 20, 2020 2.030 2.911 1.973 2.638 97,100 +0.61(+29.94%)
Nov 19, 2020 2.010 2.030 1.929 2.030 56,472 -0.05(-2.59%)
Nov 18, 2020 2.140 2.168 2.010 2.084 37,470 -0.11(-4.84%)
Nov 17, 2020 2.300 2.420 2.160 2.190 20,706 -0.22(-9.19%)
Nov 16, 2020 2.000 2.412 2.000 2.412 19,536 +0.17(+7.46%)
Nov 13, 2020 2.210 2.322 2.210 2.244 12,200 +0.02(+1.08%)
Nov 12, 2020 2.277 2.390 2.220 2.220 19,204 -0.12(-5.14%)
Nov 11, 2020 2.150 2.404 2.000 2.340 36,927 +0.08(+3.55%)
Nov 10, 2020 2.533 2.615 2.260 2.260 64,533 -0.28(-11.02%)
Nov 09, 2020 2.280 2.757 1.544 2.540 400,814 -0.08(-3.06%)
Nov 06, 2020 2.754 2.754 2.560 2.620 17,200 -0.13(-4.79%)
Nov 05, 2020 2.610 2.800 2.610 2.752 9,635 -0.04(-1.59%)
Nov 04, 2020 3.000 3.000 2.690 2.796 13,213 -0.09(-2.98%)
Nov 03, 2020 2.670 2.950 2.670 2.882 52,251 +0.38(+15.33%)
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.