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

Sona Nanotech Inc (OP: SNANF )

0.2550 +0.0244 (+10.58%)
Streaming Delayed Price Updated: 12:09 PM EDT, May 17, 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 24, 2023 0.1229 0 -0.01(-10.62%)
Apr 20, 2023 0.1375 0 -0.00(-0.22%)
Apr 17, 2023 0.1378 0 +0.01(+6.08%)
Apr 14, 2023 0.1299 0.1299 0.1299 0.1299 2,004 +0.02(+14.96%)
Apr 13, 2023 0.1200 0.1200 0.1130 0.1130 680 -0.01(-5.83%)
Apr 12, 2023 0.1200 0.1200 0.1200 0.1200 1,020 +0.00(+0.00%)
Apr 10, 2023 0.1200 0 +0.00(+3.45%)
Apr 06, 2023 0.1160 0.1160 0.1160 0.1160 4,500 -0.01(-6.45%)
Mar 30, 2023 0.1240 0 -0.01(-8.96%)
Mar 29, 2023 0.1362 0.1362 0.1362 0.1362 10,537 +0.00(+3.18%)
Mar 24, 2023 0.1320 0 -0.02(-15.33%)
Mar 23, 2023 0.1501 0.1559 0.1501 0.1559 5,200 +0.00(+0.00%)
Mar 22, 2023 0.1444 0.1559 0.1273 0.1559 3,187 +0.02(+11.36%)
Mar 16, 2023 0.1400 70 +0.02(+17.94%)
Mar 08, 2023 0.1187 0 -0.01(-7.12%)
Mar 07, 2023 0.1278 0.1279 0.1278 0.1278 710 +0.01(+11.52%)
Mar 03, 2023 0.1146 0 -0.03(-19.12%)
Mar 02, 2023 0.1391 0.1417 0.1391 0.1417 10,000 +0.00(+1.21%)
Mar 01, 2023 0.1664 0.1664 0.1400 0.1400 2,477 -0.02(-12.17%)
Feb 28, 2023 0.1433 0.1594 0.1433 0.1594 8,577 +0.04(+30.98%)
Feb 27, 2023 0.1304 0.1304 0.1217 0.1217 9,000 +0.01(+12.89%)
Feb 24, 2023 0.1079 0.1079 0.1078 0.1078 37,000 +0.01(+8.12%)
Feb 22, 2023 0.0997 0 -0.00(-2.25%)
Feb 21, 2023 0.1020 0.1020 0.1020 0.1020 1,000 -0.00(-0.97%)
Feb 17, 2023 0.1030 0.1030 0.1030 0.1030 3,012 +0.01(+6.19%)
Feb 15, 2023 0.0970 6 -0.00(-4.15%)
Feb 10, 2023 0.1012 8 +0.00(+0.20%)
Feb 09, 2023 0.1190 0.1190 0.1010 0.1010 15,530 -0.04(-27.34%)
Feb 08, 2023 0.1160 0.1390 0.1128 0.1390 20,110 +0.06(+85.33%)
Feb 07, 2023 0.0750 0.0750 0.0750 0.0750 8,095 -0.01(-16.11%)
Feb 03, 2023 0.0894 3,100 -0.00(-0.67%)
Feb 02, 2023 0.0900 0.0900 0.0900 0.0900 4,000 +0.00(+4.41%)
Jan 30, 2023 0.0862 0 +0.00(+3.98%)
Jan 27, 2023 0.0939 0.1025 0.0822 0.0829 29,166 +0.02(+33.28%)
Jan 20, 2023 0.0622 0 -0.01(-15.14%)
Jan 18, 2023 0.0733 0 +0.00(+4.27%)
Jan 17, 2023 0.0749 0.0749 0.0703 0.0703 15,010 +0.00(+7.49%)
Jan 10, 2023 0.0654 0 +0.00(+0.93%)
Jan 09, 2023 0.0648 0.0648 0.0648 0.0648 900 -0.00(-1.07%)
Jan 06, 2023 0.0655 0.0655 0.0655 0.0655 4,000 -0.00(-0.76%)
Jan 04, 2023 0.0660 0 +0.02(+34.69%)
Jan 03, 2023 0.0490 0.0490 0.0490 0.0490 200 -0.01(-19.14%)
Dec 30, 2022 0.0530 0.0615 0.0530 0.0606 5,155 -0.00(-1.46%)
Dec 29, 2022 0.0577 0.0615 0.0577 0.0615 1,050 -0.00(-1.60%)
Dec 28, 2022 0.0607 0.0625 0.0607 0.0625 2,000 -0.01(-8.36%)
Dec 27, 2022 0.0682 0.0682 0.0682 0.0682 500 +0.00(+5.41%)
Dec 23, 2022 0.0647 0.0647 0.0647 0.0647 17,000 +0.01(+9.29%)
Dec 22, 2022 0.0673 0.0673 0.0592 0.0592 2,829 -0.01(-15.43%)
Dec 16, 2022 0.0700 0 +0.00(+6.22%)
Dec 15, 2022 0.0673 0.0673 0.0659 0.0659 1,250 -0.00(-5.99%)
Dec 14, 2022 0.0687 0.0701 0.0687 0.0701 18,050 -0.01(-13.99%)
Dec 13, 2022 0.0815 0.0815 0.0815 0.0815 1,250 +0.01(+7.24%)
Dec 08, 2022 0.0760 0 -0.00(-1.04%)
Dec 06, 2022 0.0768 0 -0.01(-13.90%)
Dec 05, 2022 0.0892 0.0892 0.0892 0.0892 1,800 +0.02(+23.89%)
Dec 01, 2022 0.0720 0 -0.02(-24.21%)
Nov 30, 2022 0.1044 0.1044 0.0950 0.0950 2,480 +0.02(+30.32%)
Nov 28, 2022 0.0729 1,000 -0.01(-9.89%)
Nov 22, 2022 0.0809 0 -0.00(-2.06%)
Nov 15, 2022 0.0826 0 -0.02(-20.58%)
Nov 11, 2022 0.1040 0 +0.01(+7.00%)
Nov 10, 2022 0.0913 0.0972 0.0913 0.0972 17,305 -0.01(-8.04%)
Nov 09, 2022 0.1086 0.1086 0.0973 0.1057 4,125 +0.01(+10.91%)
Nov 08, 2022 0.0953 0.0953 0.0953 0.0953 480 -0.01(-6.57%)
Nov 04, 2022 0.1020 0 +0.00(+5.15%)
Nov 02, 2022 0.0970 0 -0.01(-9.26%)
Nov 01, 2022 0.1100 0.1100 0.1069 0.1069 10,500 +0.03(+33.62%)
Oct 31, 2022 0.0800 0.0800 0.0800 0.0800 2,050 +0.00(+0.25%)
Oct 27, 2022 0.0798 0 -0.01(-6.12%)
Oct 26, 2022 0.0920 0.0920 0.0850 0.0850 1,400 +0.00(+3.79%)
Oct 24, 2022 0.0819 0 -0.01(-11.36%)
Oct 20, 2022 0.0924 0 +0.04(+67.09%)
Oct 12, 2022 0.0553 0 -0.01(-13.73%)
Oct 03, 2022 0.0641 0 -0.01(-14.42%)
Sep 27, 2022 0.0749 0 +0.02(+41.32%)
Sep 26, 2022 0.0599 0.0600 0.0530 0.0530 18,000 -0.01(-20.18%)
Sep 23, 2022 0.0590 0.0664 0.0590 0.0664 3,000 -0.01(-7.26%)
Sep 19, 2022 0.0716 0 +0.01(+11.18%)
Sep 15, 2022 0.0644 0 -0.01(-12.26%)
Sep 14, 2022 0.0719 0.0800 0.0719 0.0734 14,000 -0.00(-4.68%)
Sep 12, 2022 0.0770 0 +0.00(+4.05%)
Sep 07, 2022 0.0740 0 +0.01(+23.33%)
Sep 02, 2022 0.0600 0 -0.00(-6.98%)
Sep 01, 2022 0.0660 0.0660 0.0645 0.0645 68,625 -0.01(-15.24%)
Aug 31, 2022 0.0650 0.0899 0.0650 0.0761 23,176 -0.01(-15.26%)
Aug 29, 2022 0.0898 0 +0.02(+29.58%)
Aug 26, 2022 0.0693 0.0693 0.0693 0.0693 1,800 -0.00(-1.98%)
Aug 24, 2022 0.0707 0 -0.01(-8.42%)
Aug 23, 2022 0.0772 0.0783 0.0772 0.0772 2,875 -0.01(-9.39%)
Aug 18, 2022 0.0852 0 -0.00(-4.27%)
Aug 17, 2022 0.0890 0.0890 0.0890 0.0890 1,000 -0.03(-23.28%)
Aug 15, 2022 0.1160 0 +0.01(+5.45%)
Aug 12, 2022 0.1100 0.1100 0.1100 0.1100 9,020 +0.02(+20.09%)
Aug 11, 2022 0.0916 0.0916 0.0916 0.0916 339 -0.00(-4.88%)
Aug 10, 2022 0.0940 0.0963 0.0803 0.0963 11,100 +0.01(+6.53%)
Aug 05, 2022 0.0904 40 -0.01(-9.60%)
Aug 04, 2022 0.1099 0.1099 0.1000 0.1000 247,268 -0.01(-8.93%)
Aug 03, 2022 0.1098 0.1098 0.1098 0.1098 279 +0.01(+6.09%)
Aug 02, 2022 0.1025 0.1035 0.1025 0.1035 1,150 +0.04(+66.94%)
Aug 01, 2022 0.0620 0.0620 0.0620 0.0620 8,500 -0.01(-18.64%)
Jul 29, 2022 0.0762 0.0762 0.0762 0.0762 1,500 -0.01(-8.63%)
Jul 28, 2022 0.1013 0.1013 0.0834 0.0834 29,000 +0.01(+21.40%)
Jul 27, 2022 0.0687 0.0687 0.0687 0.0687 110 +0.01(+17.44%)
Jul 25, 2022 0.0585 0 +0.00(+4.46%)
Jul 21, 2022 0.0560 0 +0.03(+81.82%)
Jul 13, 2022 0.0308 0 -0.01(-25.06%)
Jul 11, 2022 0.0411 0 -0.02(-34.76%)
Jul 07, 2022 0.0630 0 +0.00(+1.45%)
Jul 06, 2022 0.0621 0.0621 0.0621 0.0621 2,000 +0.00(+0.00%)
Jul 05, 2022 0.0621 0.0621 0.0621 0.0621 8,000 +0.00(+0.98%)
Jun 28, 2022 0.0615 0 -0.00(-6.82%)
Jun 23, 2022 0.0660 15 -0.01(-12.00%)
Jun 22, 2022 0.0750 0.0750 0.0750 0.0750 800 +0.01(+19.05%)
Jun 15, 2022 0.0630 0 +0.00(+8.06%)
Jun 03, 2022 0.0583 0 -0.00(-0.34%)
Jun 02, 2022 0.0585 0.0585 0.0585 0.0585 4,000 -0.01(-18.18%)
May 31, 2022 0.0715 0 +0.00(+2.14%)
May 26, 2022 0.0700 0 -0.01(-15.76%)
May 24, 2022 0.0831 0 -0.01(-12.06%)
May 23, 2022 0.0945 0.0945 0.0945 0.0945 150 -0.00(-4.55%)
May 20, 2022 0.1095 0.1095 0.0849 0.0990 38,435 -0.04(-26.34%)
May 18, 2022 0.1344 0 -0.01(-4.07%)
May 17, 2022 0.1275 0.1401 0.1275 0.1401 27,395 +0.01(+10.93%)
May 12, 2022 0.1263 0 +0.01(+7.22%)
May 11, 2022 0.1178 0.1178 0.1178 0.1178 150 -0.04(-23.26%)
May 06, 2022 0.1535 10 +0.00(+2.95%)
May 05, 2022 0.1491 0.1491 0.1491 0.1491 540 -0.01(-8.75%)
May 04, 2022 0.1634 0.1634 0.1634 0.1634 460 +0.01(+3.68%)
May 03, 2022 0.1711 0.1750 0.1576 0.1576 77,585 -0.02(-11.56%)
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.