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

Sona Nanotech Inc (OP: SNANF )

0.2022 +0.0056 (+2.85%)
Streaming Delayed Price Updated: 3:21 PM EDT, Jun 11, 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 (%)
Apr 29, 2022 0.1829 0.1829 0.1791 0.1791 9,000 -0.02(-8.62%)
Apr 27, 2022 0.1960 0 +0.02(+9.19%)
Apr 26, 2022 0.1760 0.1798 0.1691 0.1795 4,000 +0.00(+2.45%)
Apr 25, 2022 0.1808 0.1845 0.1752 0.1752 17,705 -0.00(-2.67%)
Apr 22, 2022 0.1800 0.1800 0.1800 0.1800 1,500 -0.01(-6.98%)
Apr 21, 2022 0.1935 0.1935 0.1935 0.1935 300 -0.01(-2.57%)
Apr 19, 2022 0.1986 0 +0.01(+4.42%)
Apr 18, 2022 0.1933 0.1942 0.1712 0.1902 8,480 +0.03(+15.48%)
Apr 14, 2022 0.1610 0.1689 0.1610 0.1647 11,023 -0.00(-2.31%)
Apr 13, 2022 0.1686 0.1736 0.1686 0.1686 4,000 -0.03(-15.70%)
Apr 11, 2022 0.2000 80 -0.01(-4.76%)
Apr 08, 2022 0.2100 0.2100 0.2100 0.2100 32,150 +0.01(+5.53%)
Apr 06, 2022 0.1990 0 -0.01(-4.33%)
Apr 04, 2022 0.2080 0 +0.00(+1.46%)
Apr 01, 2022 0.2050 0.2050 0.2050 0.2050 120 +0.00(+2.35%)
Mar 31, 2022 0.2036 0.2038 0.1996 0.2003 28,800 -0.02(-7.44%)
Mar 29, 2022 0.2164 0 -0.01(-6.24%)
Mar 28, 2022 0.2308 0.2308 0.2308 0.2308 4,150 +0.01(+3.54%)
Mar 23, 2022 0.2229 0 -0.01(-3.17%)
Mar 22, 2022 0.2225 0.2439 0.2221 0.2302 22,480 -0.01(-3.32%)
Mar 18, 2022 0.2381 0 +0.01(+3.52%)
Mar 16, 2022 0.2300 0 -0.01(-3.56%)
Mar 15, 2022 0.2424 0.2424 0.2385 0.2385 1,000 -0.02(-7.45%)
Mar 14, 2022 0.2300 0.2577 0.2300 0.2577 9,600 +0.02(+9.71%)
Mar 10, 2022 0.2349 0 +0.00(+0.86%)
Mar 08, 2022 0.2329 0 -0.02(-7.17%)
Mar 07, 2022 0.2520 0.2597 0.2509 0.2509 18,726 -0.03(-10.01%)
Mar 04, 2022 0.2748 0.2788 0.2748 0.2788 5,000 +0.02(+6.78%)
Mar 02, 2022 0.2611 0 -0.02(-5.54%)
Mar 01, 2022 0.2764 0.2764 0.2764 0.2764 2,000 +0.00(+0.84%)
Feb 28, 2022 0.2741 0.2741 0.2741 0.2741 153 -0.01(-2.80%)
Feb 25, 2022 0.2802 0.2820 0.2802 0.2820 2,100 -0.00(-1.71%)
Feb 22, 2022 0.2869 0 +0.00(+0.42%)
Feb 18, 2022 0.2857 0 -0.03(-10.52%)
Feb 17, 2022 0.3193 0.3193 0.3193 0.3193 100 +0.02(+5.76%)
Feb 15, 2022 0.3019 0 +0.00(+1.24%)
Feb 14, 2022 0.2982 0.2982 0.2982 0.2982 1,000 -0.01(-2.87%)
Feb 11, 2022 0.3070 0.3070 0.3070 0.3070 200 +0.00(+0.07%)
Feb 10, 2022 0.3225 0.3225 0.3068 0.3068 4,000 +0.01(+2.27%)
Feb 04, 2022 0.3000 0 -0.03(-9.23%)
Feb 02, 2022 0.2999 0.3305 0.2999 0.3305 5,200 +0.04(+13.53%)
Feb 01, 2022 0.2911 0.2911 0.2911 0.2911 1,000 -0.01(-3.74%)
Jan 31, 2022 0.2945 0.3024 0.2912 0.3024 3,887 +0.04(+16.17%)
Jan 28, 2022 0.2700 0.2700 0.2603 0.2603 600 -0.00(-0.50%)
Jan 27, 2022 0.2658 0.2658 0.2616 0.2616 1,500 -0.02(-5.97%)
Jan 26, 2022 0.2702 0.2782 0.2702 0.2782 8,004 +0.01(+3.61%)
Jan 25, 2022 0.2645 0.2685 0.2603 0.2685 3,605 +0.01(+3.07%)
Jan 24, 2022 0.2605 0.2657 0.2605 0.2605 2,500 -0.02(-7.92%)
Jan 21, 2022 0.2829 0.2994 0.2829 0.2829 575 -0.02(-6.63%)
Jan 20, 2022 0.3003 0.3030 0.3003 0.3030 10,240 -0.01(-1.94%)
Jan 18, 2022 0.3090 0 -0.02(-6.67%)
Jan 13, 2022 0.3311 0 -0.01(-4.06%)
Jan 12, 2022 0.3914 0.3914 0.3451 0.3451 2,350 -0.01(-3.22%)
Jan 11, 2022 0.3566 0.3566 0.3566 0.3566 4,000 -0.00(-0.89%)
Jan 10, 2022 0.3538 0.3598 0.3450 0.3598 16,250 -0.02(-4.05%)
Jan 07, 2022 0.3790 0.3790 0.3750 0.3750 5,340 -0.01(-1.60%)
Jan 06, 2022 0.3844 0.3844 0.3750 0.3811 10,260 -0.03(-8.17%)
Jan 05, 2022 0.3964 0.4150 0.3964 0.4150 10,102 +0.09(+27.69%)
Jan 04, 2022 0.3250 0.3250 0.3250 0.3250 5,000 -0.02(-4.47%)
Dec 31, 2021 0.3402 0.3402 0.3402 0 -0.01(-3.90%)
Dec 30, 2021 0.3611 0.3690 0.3320 0.3540 54,751 +0.00(+0.97%)
Dec 29, 2021 0.3843 0.3843 0.3506 0.3506 4,130 -0.06(-13.90%)
Dec 28, 2021 0.3600 0.4072 0.3600 0.4072 775 +0.01(+1.42%)
Dec 27, 2021 0.3800 0.4015 0.3800 0.4015 2,345 +0.02(+6.10%)
Dec 23, 2021 0.4040 0.4040 0.3661 0.3784 12,725 -0.03(-6.57%)
Dec 22, 2021 0.4307 0.4307 0.4032 0.4050 4,418 -0.00(-0.52%)
Dec 21, 2021 0.4059 0.4071 0.4022 0.4071 3,164 +0.07(+19.88%)
Dec 20, 2021 0.3396 0.3396 0.3396 0.3396 500 +0.00(+0.47%)
Dec 17, 2021 0.3465 0.3467 0.3341 0.3380 62,863 -0.01(-3.43%)
Dec 16, 2021 0.3282 0.3606 0.3282 0.3500 3,800 +0.03(+11.04%)
Dec 15, 2021 0.3025 0.3159 0.3000 0.3152 16,195 -0.01(-1.75%)
Dec 13, 2021 0.3208 0.3208 0.3208 85 -0.02(-5.12%)
Dec 10, 2021 0.3381 0.3381 0.3381 0.3381 31,800 +0.03(+8.78%)
Dec 09, 2021 0.2870 0.3108 0.2870 0.3108 2,200 +0.03(+9.71%)
Dec 08, 2021 0.2863 0.2863 0.2833 0.2833 880 -0.01(-4.42%)
Dec 07, 2021 0.2839 0.2964 0.2839 0.2964 3,235 -0.01(-3.17%)
Dec 06, 2021 0.3040 0.3061 0.3040 0.3061 1,500 -0.01(-1.67%)
Dec 03, 2021 0.3500 0.3500 0.3107 0.3113 5,919 -0.02(-7.07%)
Dec 02, 2021 0.3500 0.3500 0.3340 0.3350 3,453 -0.01(-1.47%)
Dec 01, 2021 0.3400 0.3500 0.3400 0.3400 7,130 +0.01(+3.50%)
Nov 30, 2021 0.3285 0.3285 0.3285 0.3285 250 -0.02(-6.78%)
Nov 29, 2021 0.3524 0.3524 0.3524 0.3524 1,800 +0.02(+6.79%)
Nov 26, 2021 0.3300 0.3300 0.3300 0.3300 893 +0.00(+0.21%)
Nov 24, 2021 0.3293 0.3293 0.3293 0.3293 200 -0.02(-4.83%)
Nov 23, 2021 0.3460 0.3460 0.3460 0.3460 1,003 -0.01(-3.03%)
Nov 22, 2021 0.3568 0.3568 0.3488 0.3568 3,086 -0.01(-3.88%)
Nov 19, 2021 0.3719 0.3800 0.3712 0.3712 5,542 +0.01(+1.70%)
Nov 18, 2021 0.3609 0.3650 0.3609 0.3650 29,650 +0.01(+2.82%)
Nov 17, 2021 0.3656 0.3656 0.3550 0.3550 29,500 -0.01(-3.38%)
Nov 15, 2021 0.3674 0.3674 0.3674 50 +0.03(+8.03%)
Nov 12, 2021 0.3518 0.3518 0.3401 0.3401 27,801 -0.04(-10.48%)
Nov 11, 2021 0.3857 0.3857 0.3610 0.3799 1,721 -0.02(-3.85%)
Nov 10, 2021 0.4614 0.3951 0.3951 161,295 -0.09(-19.37%)
Nov 09, 2021 0.4417 0.5500 0.4175 0.4900 197,426 +0.25(+101.98%)
Nov 05, 2021 0.2426 0.2426 0.2426 0 +0.00(+1.42%)
Nov 04, 2021 0.2392 0.2392 0.2392 0.2392 515 -0.03(-11.34%)
Nov 02, 2021 0.2698 0.2698 0.2698 0 +0.01(+2.74%)
Oct 29, 2021 0.2700 0.2626 0.2626 0.2626 2,019 -0.01(-2.70%)
Oct 28, 2021 0.2699 0.2699 0.2699 0.2699 2,015 +0.01(+5.88%)
Oct 27, 2021 0.2549 0.2549 0.2549 0.2549 25,008 +0.00(+1.72%)
Oct 26, 2021 0.2539 0.2539 0.2504 0.2506 7,290 +0.00(+1.87%)
Oct 22, 2021 0.2460 0.2460 0.2460 50 -0.02(-6.68%)
Oct 21, 2021 0.2731 0.2731 0.2636 0.2636 789 +0.01(+2.21%)
Oct 19, 2021 0.2579 0.2579 0.2579 50 -0.01(-4.62%)
Oct 15, 2021 0.2704 0.2704 0.2704 67 +0.01(+2.58%)
Oct 14, 2021 0.2532 0.2636 0.2532 0.2636 47,550 +0.01(+4.19%)
Oct 13, 2021 0.2530 0.2530 0.2530 0.2530 200 -0.02(-6.71%)
Oct 11, 2021 0.2712 0.2712 0.2712 0 -0.01(-3.14%)
Oct 08, 2021 0.2800 0.2830 0.2800 0.2800 7,000 +0.01(+2.08%)
Oct 07, 2021 0.2308 0.2800 0.2308 0.2743 267,393 +0.07(+32.51%)
Oct 06, 2021 0.1971 0.2070 0.1971 0.2070 1,956 -0.01(-3.14%)
Oct 04, 2021 0.2137 0.2137 0.2137 80 -0.02(-6.88%)
Oct 01, 2021 0.2290 0.2297 0.2198 0.2295 51,845 -0.00(-0.74%)
Sep 29, 2021 0.2312 0.2312 0.2312 0 -0.00(-1.62%)
Sep 28, 2021 0.2253 0.2350 0.2253 0.2350 4,250 +0.01(+3.12%)
Sep 27, 2021 0.2279 0.2279 0.2279 0.2279 1,000 -0.00(-0.09%)
Sep 24, 2021 0.2381 0.2381 0.2281 0.2281 1,133 -0.02(-6.90%)
Sep 23, 2021 0.2531 0.2531 0.2408 0.2450 2,770 -0.01(-5.33%)
Sep 22, 2021 0.2588 0.2588 0.2588 0.2588 450 +0.02(+8.01%)
Sep 21, 2021 0.2396 0.2396 0.2396 0.2396 506 -0.00(-0.17%)
Sep 20, 2021 0.2376 0.2400 0.2376 0.2400 5,520 -0.00(-1.56%)
Sep 17, 2021 0.2438 0.2438 0.2438 0.2438 115 +0.00(+0.37%)
Sep 16, 2021 0.2466 0.2466 0.2361 0.2429 3,778 +0.01(+4.11%)
Sep 15, 2021 0.2422 0.2422 0.2333 0.2333 4,820 -0.02(-6.68%)
Sep 14, 2021 0.2635 0.2635 0.2484 0.2500 4,090 +0.00(+0.00%)
Sep 13, 2021 0.2567 0.2567 0.2500 0.2500 1,241 -0.02(-5.66%)
Sep 10, 2021 0.2546 0.2650 0.2546 0.2650 1,521 +0.00(+0.72%)
Sep 08, 2021 0.2631 0.2631 0.2631 0 -0.01(-5.16%)
Sep 03, 2021 0.2774 0.2774 0.2774 86 -0.02(-6.76%)
Sep 02, 2021 0.2789 0.2975 0.2700 0.2975 4,016 +0.03(+9.29%)
Sep 01, 2021 0.2722 0.2722 0.2722 0.2722 260 -0.01(-3.44%)
Aug 31, 2021 0.2804 0.2819 0.2804 0.2819 10,797 -0.01(-3.36%)
Aug 30, 2021 0.2917 0.2917 0.2917 0.2917 390 -0.02(-6.83%)
Aug 27, 2021 0.3188 0.3188 0.3131 0.3131 245 +0.00(+0.32%)
Aug 26, 2021 0.3063 0.3141 0.3063 0.3121 2,109 -0.01(-4.56%)
Aug 20, 2021 0.3270 0.3270 0.3270 41 +0.04(+13.54%)
Aug 19, 2021 0.3460 0.3460 0.2880 0.2880 5,137 -0.04(-13.31%)
Aug 18, 2021 0.2846 0.3322 0.2846 0.3322 13,800 +0.07(+27.08%)
Aug 17, 2021 0.2535 0.2614 0.2535 0.2614 2,500 -0.00(-1.77%)
Aug 13, 2021 0.2661 0.2661 0.2661 101 -0.01(-3.55%)
Aug 11, 2021 0.2759 0.2759 0.2759 0 +0.02(+7.15%)
Aug 10, 2021 0.2631 0.2631 0.2575 0.2575 48,665 -0.02(-6.16%)
Aug 09, 2021 0.2740 0.2744 0.2740 0.2744 19,834 +0.02(+6.69%)
Aug 06, 2021 0.2581 0.2581 0.2572 0.2572 5,575 -0.01(-4.35%)
Aug 05, 2021 0.2570 0.2754 0.2570 0.2689 5,700 -0.01(-3.59%)
Aug 04, 2021 0.2830 0.2832 0.2783 0.2789 22,158 -0.00(-1.45%)
Aug 03, 2021 0.2840 0.2840 0.2828 0.2830 7,123 -0.01(-1.80%)
Aug 02, 2021 0.2882 0.2882 0.2882 0.2882 279 -0.01(-3.93%)
Jul 30, 2021 0.2860 0.3023 0.2820 0.3000 18,387 +0.04(+15.38%)
Jul 29, 2021 0.2600 0.2600 0.2600 0.2600 603 +0.01(+3.67%)
Jul 28, 2021 0.2508 0.2508 0.2508 0.2508 55,000 -0.00(-1.38%)
Jul 27, 2021 0.2556 0.2608 0.2507 0.2543 10,811 -0.00(-0.31%)
Jul 26, 2021 0.2551 0.2551 0.2551 0.2551 201 +0.00(+0.16%)
Jul 23, 2021 0.2362 0.2547 0.2362 0.2547 9,188 +0.02(+8.85%)
Jul 22, 2021 0.2400 0.2400 0.2340 0.2340 6,173 +0.01(+3.08%)
Jul 21, 2021 0.2270 0.2270 0.2270 0.2270 9,504 +0.01(+5.93%)
Jul 20, 2021 0.2192 0.2192 0.2143 0.2143 16,000 +0.00(+0.85%)
Jul 19, 2021 0.1790 0.2125 0.1790 0.2125 1,750 +0.00(+1.14%)
Jul 16, 2021 0.1985 0.2101 0.1985 0.2101 1,249 +0.01(+4.48%)
Jul 15, 2021 0.1992 0.2032 0.1987 0.2011 14,662 -0.02(-10.02%)
Jul 14, 2021 0.2353 0.2353 0.2197 0.2235 16,738 -0.00(-1.54%)
Jul 13, 2021 0.2260 0.2281 0.2237 0.2270 7,250 -0.01(-5.50%)
Jul 09, 2021 0.2402 0.2402 0.2402 0 +0.00(+1.95%)
Jul 08, 2021 0.2355 0.2356 0.2324 0.2356 19,305 -0.00(-1.96%)
Jul 07, 2021 0.2503 0.2503 0.2261 0.2403 58,774 -0.01(-5.06%)
Jul 06, 2021 0.2599 0.2700 0.2531 0.2531 8,949 -0.02(-7.90%)
Jul 02, 2021 0.2816 0.2817 0.2748 0.2748 4,324 -0.01(-2.28%)
Jul 01, 2021 0.2687 0.2812 0.2462 0.2812 3,049 -0.00(-0.53%)
Jun 30, 2021 0.2827 0.2827 0.2827 0.2827 1,324 +0.01(+2.80%)
Jun 29, 2021 0.2910 0.2910 0.2750 0.2750 91,189 -0.01(-5.17%)
Jun 28, 2021 0.2928 0.3003 0.2827 0.2900 24,600 -0.00(-0.96%)
Jun 25, 2021 0.2606 0.2928 0.2606 0.2928 37,904 +0.03(+10.49%)
Jun 24, 2021 0.2716 0.2756 0.2557 0.2650 19,185 +0.00(+1.22%)
Jun 23, 2021 0.2500 0.2682 0.2500 0.2618 50,637 -0.01(-2.02%)
Jun 22, 2021 0.2574 0.2672 0.2574 0.2672 6,048 +0.01(+4.42%)
Jun 21, 2021 0.2748 0.2800 0.2559 0.2559 3,843 -0.03(-11.33%)
Jun 18, 2021 0.3420 0.3440 0.2886 0.2886 17,349 -0.04(-10.84%)
Jun 17, 2021 0.2924 0.3318 0.2839 0.3237 102,356 +0.03(+10.59%)
Jun 16, 2021 0.3012 0.3364 0.2927 0.2927 55,439 -0.01(-3.88%)
Jun 15, 2021 0.2500 0.3118 0.2217 0.3045 222,333 +0.06(+22.93%)
Jun 14, 2021 0.2738 0.2820 0.2429 0.2477 213,126 -0.02(-8.73%)
Jun 11, 2021 0.2116 0.3351 0.2038 0.2714 1,493,303 -0.56(-67.40%)
Jun 10, 2021 0.8474 0.8606 0.8302 0.8324 39,229 -0.02(-2.72%)
Jun 09, 2021 0.8470 0.8700 0.8470 0.8557 15,015 -0.00(-0.38%)
Jun 08, 2021 0.8761 0.8761 0.8520 0.8590 50,790 -0.05(-5.60%)
Jun 07, 2021 0.9615 0.9721 0.9100 0.9100 19,702 -0.07(-7.61%)
Jun 04, 2021 0.8977 0.9850 0.8849 0.9850 12,468 +0.13(+14.63%)
Jun 03, 2021 0.9836 0.9849 0.8179 0.8593 16,590 -0.14(-13.61%)
Jun 02, 2021 1.036 1.190 0.9888 0.9947 11,793 -0.06(-5.27%)
Jun 01, 2021 1.220 1.220 1.050 1.050 3,292 -0.15(-12.50%)
May 28, 2021 1.198 1.210 1.190 1.200 6,174 -0.00(-0.15%)
May 27, 2021 1.220 1.241 1.201 1.202 7,050 -0.00(-0.25%)
May 26, 2021 1.246 1.246 1.189 1.205 6,356 -0.05(-3.62%)
May 25, 2021 1.211 1.260 1.211 1.250 18,541 +0.03(+2.46%)
May 21, 2021 1.220 1.220 1.220 155 -0.04(-3.17%)
May 20, 2021 1.190 1.260 1.190 1.260 7,300 +0.03(+2.40%)
May 19, 2021 1.246 1.257 1.220 1.230 2,456 -0.06(-4.61%)
May 18, 2021 1.277 1.290 1.277 1.290 200 -0.01(-0.92%)
May 17, 2021 1.280 1.302 1.278 1.302 14,731 +0.04(+3.33%)
May 13, 2021 1.260 1.260 1.260 15 -0.04(-3.12%)
May 12, 2021 1.410 1.410 1.301 1.301 5,058 -0.13(-9.33%)
May 11, 2021 1.330 1.435 1.310 1.434 11,964 +0.05(+3.94%)
May 10, 2021 1.380 1.381 1.380 1.380 2,930 -0.03(-1.99%)
May 07, 2021 1.368 1.408 1.368 1.408 2,435 +0.02(+1.29%)
May 06, 2021 1.390 1.390 1.390 1.390 3,966 +0.00(+0.00%)
May 05, 2021 1.384 1.390 1.384 1.390 653 -0.01(-0.71%)
May 04, 2021 1.378 1.421 1.378 1.400 1,823 -0.04(-2.57%)
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.