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

Sona Nanotech Inc (CSE: SONA )

0.2850 -0.0250 (-8.06%)
Official Closing Price Updated: 2:14 PM EDT, Jun 7, 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 1.750 2.160 1.670 1.920 714,100 +0.12(+6.67%)
Jan 28, 2021 1.750 1.850 1.610 1.800 460,906 -0.06(-3.23%)
Jan 27, 2021 1.980 1.980 1.750 1.860 368,113 -0.12(-6.06%)
Jan 26, 2021 1.910 2.180 1.760 1.980 506,062 -0.01(-0.50%)
Jan 25, 2021 2.120 2.210 1.890 1.990 804,495 -0.28(-12.33%)
Jan 22, 2021 2.350 2.370 2.190 2.270 428,500 -0.10(-4.22%)
Jan 21, 2021 2.330 2.400 2.240 2.370 422,455 +0.03(+1.28%)
Jan 20, 2021 2.320 2.450 2.300 2.340 346,372 -0.04(-1.68%)
Jan 19, 2021 2.500 2.500 2.300 2.380 564,337 -0.11(-4.42%)
Jan 18, 2021 2.290 2.600 2.250 2.490 664,694 +0.21(+9.21%)
Jan 15, 2021 2.310 2.450 2.240 2.280 467,100 -0.10(-4.20%)
Jan 14, 2021 2.490 2.590 2.280 2.380 555,063 -0.03(-1.24%)
Jan 13, 2021 2.460 2.700 2.400 2.410 345,046 -0.05(-2.03%)
Jan 12, 2021 2.420 2.780 2.320 2.460 456,128 -0.06(-2.38%)
Jan 11, 2021 2.350 2.600 2.200 2.520 705,588 +0.17(+7.23%)
Jan 08, 2021 2.500 2.500 2.020 2.350 994,400 -0.09(-3.69%)
Jan 07, 2021 2.500 2.680 2.390 2.440 539,962 -0.11(-4.31%)
Jan 06, 2021 2.630 2.920 2.530 2.550 720,421 -0.23(-8.27%)
Jan 05, 2021 2.820 3.040 2.480 2.780 1,695,727 -0.32(-10.32%)
Jan 04, 2021 3.950 4.400 3.070 3.100 3,308,171 -0.58(-15.76%)
Dec 31, 2020 3.680 3.680 3.680 0 +2.08(+130.00%)
Dec 30, 2020 1.380 1.670 1.350 1.600 1,918,767 +0.28(+21.21%)
Dec 29, 2020 1.160 1.380 1.150 1.320 1,596,438 +0.15(+12.82%)
Dec 24, 2020 1.170 1.170 1.170 0 +0.01(+0.86%)
Dec 23, 2020 1.240 1.240 1.120 1.160 501,369 -0.05(-4.13%)
Dec 22, 2020 1.150 1.400 1.130 1.210 877,890 +0.07(+6.14%)
Dec 21, 2020 1.130 1.160 1.090 1.140 320,743 +0.02(+1.79%)
Dec 18, 2020 1.120 1.170 1.090 1.120 372,700 +0.01(+0.90%)
Dec 17, 2020 1.060 1.170 1.050 1.110 501,623 +0.05(+4.72%)
Dec 16, 2020 1.050 1.180 1.040 1.060 662,576 -0.02(-1.85%)
Dec 15, 2020 1.140 1.160 1.050 1.080 624,837 -0.06(-5.26%)
Dec 14, 2020 1.250 1.270 1.050 1.140 1,353,629 -0.13(-10.24%)
Dec 11, 2020 1.280 1.510 1.170 1.270 1,130,500 -0.04(-3.05%)
Dec 10, 2020 1.070 1.750 1.050 1.310 4,848,825 +0.28(+27.18%)
Dec 09, 2020 1.000 1.060 0.9800 1.030 768,008 +0.02(+1.98%)
Dec 08, 2020 0.9500 1.100 0.9200 1.010 1,235,675 +0.06(+6.32%)
Dec 07, 2020 0.9700 1.030 0.9100 0.9500 1,261,457 -0.04(-4.04%)
Dec 04, 2020 1.000 1.020 0.9700 0.9900 651,100 -0.02(-1.98%)
Dec 03, 2020 1.000 1.050 0.9700 1.010 904,181 -0.01(-0.98%)
Dec 02, 2020 1.030 1.050 0.9900 1.020 608,630 -0.02(-1.92%)
Dec 01, 2020 1.100 1.150 1.020 1.040 707,734 -0.05(-4.59%)
Nov 30, 2020 1.240 1.240 1.050 1.090 1,093,499 -0.09(-7.63%)
Nov 27, 2020 1.150 1.290 1.100 1.180 1,964,500 +0.04(+3.51%)
Nov 26, 2020 0.9600 1.340 0.8600 1.140 5,857,885 +0.02(+1.79%)
Nov 25, 2020 0.8600 1.150 0.8000 1.120 6,398,542 -1.99(-63.99%)
Nov 24, 2020 3.800 3.800 2.920 3.110 717,654 -0.58(-15.72%)
Nov 23, 2020 3.850 3.970 3.500 3.690 588,242 +0.25(+7.27%)
Nov 20, 2020 2.600 3.840 2.550 3.440 1,262,753 +0.85(+32.82%)
Nov 19, 2020 2.660 2.700 2.510 2.590 274,529 -0.16(-5.82%)
Nov 18, 2020 2.750 2.850 2.600 2.750 396,942 -0.17(-5.82%)
Nov 17, 2020 3.000 3.070 2.790 2.920 301,436 -0.06(-2.01%)
Nov 16, 2020 2.870 3.150 2.800 2.980 338,920 -0.02(-0.67%)
Nov 13, 2020 2.980 3.100 2.900 3.000 96,425 +0.05(+1.69%)
Nov 12, 2020 3.000 3.110 2.880 2.950 175,659 -0.10(-3.28%)
Nov 11, 2020 2.880 3.160 2.700 3.050 164,398 +0.05(+1.67%)
Nov 10, 2020 3.350 3.350 2.900 3.000 367,517 -0.37(-10.98%)
Nov 09, 2020 2.800 3.810 1.980 3.370 1,784,651 -0.03(-0.88%)
Nov 06, 2020 3.590 3.650 3.360 3.400 334,668 -0.18(-5.03%)
Nov 05, 2020 3.680 3.770 3.530 3.580 192,464 -0.10(-2.72%)
Nov 04, 2020 4.000 4.000 3.520 3.680 237,102 -0.07(-1.87%)
Nov 03, 2020 3.680 3.920 3.400 3.750 755,507 +0.39(+11.61%)
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.