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

Sona Nanotech Inc (CSE: SONA )

0.3500 +0.0450 (+14.75%)
Official Closing Price Updated: 3:59 PM 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 (%)
May 31, 2019 0.2600 0.2800 0.2600 0.2800 10,000 +0.05(+21.74%)
May 30, 2019 0.2150 0.2300 0.2150 0.2300 2,000 +0.00(+0.00%)
May 29, 2019 0.2300 0.2300 0.2300 0.2300 3,125 -0.01(-4.17%)
May 28, 2019 0.2500 0.2500 0.2400 0.2400 4,000 -0.01(-4.00%)
May 27, 2019 0.2500 0.2500 0.2500 0.2500 1,500 +0.01(+4.17%)
May 22, 2019 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
May 21, 2019 0.2350 0.2400 0.2350 0.2400 4,000 -0.01(-4.00%)
May 17, 2019 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
May 16, 2019 0.2500 0.2500 0.2500 0.2500 3,000 +0.00(+0.00%)
May 14, 2019 0.2500 0.2500 0.2500 0 -0.01(-3.85%)
May 13, 2019 0.2600 0.2600 0.2600 0.2600 13,000 -0.02(-5.45%)
May 10, 2019 0.2750 0.2750 0.2750 0.2750 7,000 -0.01(-1.79%)
May 09, 2019 0.2800 0.2800 0.2800 0.2800 19,000 -0.00(-1.75%)
May 08, 2019 0.2850 0.2850 0.2850 0.2850 857 +0.00(+1.79%)
May 07, 2019 0.2800 0.2800 0.2800 0.2800 17,500 +0.02(+7.69%)
May 06, 2019 0.3000 0.3000 0.2600 0.2600 13,750 -0.02(-7.14%)
May 03, 2019 0.2800 0.2800 0.2800 0.2800 17,265 +0.00(+0.00%)
May 01, 2019 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Apr 30, 2019 0.2950 0.2950 0.2700 0.2800 105,900 -0.01(-5.08%)
Apr 29, 2019 0.2950 0.2950 0.2950 0.2950 16,250 -0.01(-3.28%)
Apr 25, 2019 0.3050 0.3050 0.3050 0 +0.02(+5.17%)
Apr 24, 2019 0.2950 0.2950 0.2900 0.2900 20,000 -0.01(-1.69%)
Apr 23, 2019 0.2950 0.2950 0.2950 41 +0.00(+0.00%)
Apr 22, 2019 0.2950 0.2950 0.2950 0.2950 600 +0.00(+0.00%)
Apr 18, 2019 0.2950 0.2950 0.2950 0 +0.00(+0.00%)
Apr 17, 2019 0.2950 0.2950 0.2950 0.2950 8,000 +0.01(+5.36%)
Apr 16, 2019 0.2900 0.2900 0.2800 0.2800 9,575 -0.01(-5.08%)
Apr 15, 2019 0.3250 0.3250 0.2950 0.2950 20,000 +0.00(+0.00%)
Apr 12, 2019 0.2950 0.2950 0.2950 0.2950 1,000 +0.00(+0.00%)
Apr 11, 2019 0.2950 0.2950 0.2950 0.2950 38,066 -0.01(-1.67%)
Apr 10, 2019 0.3100 0.3100 0.3000 0.3000 7,500 +0.01(+3.45%)
Apr 08, 2019 0.2900 0.2900 0.2900 0 -0.02(-6.45%)
Apr 05, 2019 0.3000 0.3100 0.2950 0.3100 18,000 +0.01(+3.33%)
Apr 04, 2019 0.3000 0.3000 0.3000 0.3000 34,750 +0.00(+0.00%)
Apr 03, 2019 0.2950 0.3000 0.2950 0.3000 19,500 +0.01(+3.45%)
Apr 01, 2019 0.2900 0.2900 0.2900 0 -0.01(-3.33%)
Mar 29, 2019 0.3000 0.3000 0.3000 0.3000 60,500 +0.01(+3.45%)
Mar 28, 2019 0.3000 0.3000 0.2900 0.2900 67,633 +0.01(+3.57%)
Mar 27, 2019 0.2750 0.2800 0.2750 0.2800 2,250 +0.01(+3.70%)
Mar 26, 2019 0.3050 0.3050 0.2700 0.2700 35,000 -0.04(-14.29%)
Mar 25, 2019 0.3150 0.3150 0.3150 0.3150 13,000 -0.01(-1.56%)
Mar 22, 2019 0.3200 0.3250 0.3200 0.3200 23,150 -0.01(-1.54%)
Mar 21, 2019 0.3000 0.3250 0.3000 0.3250 11,000 +0.04(+16.07%)
Mar 20, 2019 0.2800 0.2800 0.2700 0.2800 22,000 -0.01(-3.45%)
Mar 18, 2019 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Mar 15, 2019 0.3100 0.3100 0.2800 0.2900 18,858 +0.01(+1.75%)
Mar 14, 2019 0.2800 0.3000 0.2800 0.2850 106,879 -0.01(-1.72%)
Mar 13, 2019 0.2900 0.2900 0.2900 0.2900 23,499 -0.01(-3.33%)
Mar 12, 2019 0.3000 0.3000 0.3000 0.3000 30,000 +0.01(+1.69%)
Mar 08, 2019 0.2950 0.2950 0.2950 0 +0.01(+5.36%)
Mar 06, 2019 0.2800 0.2800 0.2800 0 -0.05(-15.15%)
Mar 05, 2019 0.2800 0.3300 0.2800 0.3300 1,800 +0.03(+10.00%)
Mar 04, 2019 0.3400 0.3400 0.3000 0.3000 37,500 -0.01(-3.23%)
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.