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 (%)
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%)
Nov 02, 2020 2.497 2.630 2.449 2.499 51,766 -0.23(-8.29%)
Oct 30, 2020 3.000 3.100 2.640 2.725 83,700 -0.27(-9.08%)
Oct 29, 2020 2.780 4.000 1.960 2.997 418,717 -2.77(-48.06%)
Oct 28, 2020 5.798 5.930 5.764 5.770 12,673 -0.42(-6.77%)
Oct 27, 2020 5.966 6.190 5.650 6.189 34,638 +0.24(+4.07%)
Oct 26, 2020 6.450 6.450 5.896 5.947 25,269 -0.51(-7.85%)
Oct 23, 2020 6.680 6.680 6.389 6.454 12,300 -0.14(-2.14%)
Oct 22, 2020 6.300 6.670 6.300 6.595 27,909 +0.45(+7.24%)
Oct 21, 2020 6.296 6.300 6.144 6.150 7,452 -0.36(-5.53%)
Oct 20, 2020 6.600 6.700 6.440 6.510 15,637 +0.16(+2.52%)
Oct 19, 2020 5.575 6.350 5.575 6.350 14,078 +0.34(+5.66%)
Oct 16, 2020 6.790 6.790 6.010 6.010 14,500 -0.99(-14.18%)
Oct 15, 2020 7.000 7.370 6.881 7.003 16,637 +0.00(+0.04%)
Oct 14, 2020 6.850 7.009 6.600 7.000 24,186 -0.00(-0.05%)
Oct 13, 2020 7.748 7.748 6.806 7.003 54,354 -1.10(-13.54%)
Oct 12, 2020 7.814 8.100 7.600 8.100 31,435 +0.26(+3.38%)
Oct 09, 2020 8.035 8.345 7.540 7.835 98,500 +0.43(+5.88%)
Oct 08, 2020 6.120 7.400 6.030 7.400 46,951 +1.37(+22.72%)
Oct 07, 2020 5.733 6.095 5.733 6.030 23,439 -0.05(-0.83%)
Oct 06, 2020 6.340 6.350 5.800 6.080 102,799 -0.26(-4.08%)
Oct 05, 2020 7.000 7.130 6.270 6.339 24,102 -0.26(-4.01%)
Oct 02, 2020 6.500 6.920 6.310 6.604 65,400 +0.35(+5.66%)
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.