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 UNCHANGED
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 (%)
Aug 31, 2020 6.090 6.100 5.000 5.438 88,955 -0.55(-9.25%)
Aug 28, 2020 6.405 6.419 5.783 5.992 44,600 -0.23(-3.70%)
Aug 27, 2020 5.650 6.370 5.210 6.222 262,824 -1.27(-16.93%)
Aug 26, 2020 7.020 7.830 6.643 7.490 113,944 +1.13(+17.77%)
Aug 25, 2020 7.270 9.000 5.882 6.360 148,940 -0.94(-12.92%)
Aug 24, 2020 7.290 7.400 7.000 7.304 24,146 +0.07(+1.03%)
Aug 21, 2020 7.345 7.510 6.653 7.229 76,000 -0.15(-1.98%)
Aug 20, 2020 6.430 7.470 5.100 7.376 238,209 +0.95(+14.80%)
Aug 19, 2020 7.145 7.345 6.290 6.425 108,563 -0.77(-10.68%)
Aug 18, 2020 8.650 8.650 7.120 7.194 158,789 -0.50(-6.51%)
Aug 17, 2020 7.450 9.200 7.250 7.694 115,942 +0.15(+2.02%)
Aug 14, 2020 7.547 7.750 7.145 7.542 29,400 +0.09(+1.17%)
Aug 13, 2020 7.080 7.815 7.080 7.455 92,566 -0.10(-1.31%)
Aug 12, 2020 7.173 8.060 7.000 7.553 51,614 -0.24(-3.04%)
Aug 11, 2020 9.770 9.770 7.494 7.790 77,095 -1.14(-12.76%)
Aug 10, 2020 9.590 9.920 8.750 8.930 163,400 +0.48(+5.72%)
Aug 07, 2020 6.005 8.600 6.005 8.447 224,500 +2.53(+42.83%)
Aug 06, 2020 9.000 9.200 5.455 5.914 329,726 -3.29(-35.72%)
Aug 05, 2020 9.703 9.894 9.150 9.200 88,691 -1.00(-9.80%)
Aug 04, 2020 11.01 11.30 9.161 10.20 40,413 -1.10(-9.73%)
Aug 03, 2020 11.03 11.45 11.03 11.30 44,664 +0.55(+5.12%)
Jul 31, 2020 11.00 11.16 10.68 10.75 132,500 +0.15(+1.41%)
Jul 30, 2020 9.980 11.00 9.980 10.60 49,773 +0.97(+10.07%)
Jul 29, 2020 9.500 10.08 8.500 9.630 192,659 -0.03(-0.31%)
Jul 28, 2020 11.56 11.98 7.000 9.660 444,499 -1.72(-15.13%)
Jul 27, 2020 11.05 11.44 10.52 11.38 91,089 +0.80(+7.55%)
Jul 24, 2020 10.30 10.88 9.400 10.58 103,900 +0.09(+0.83%)
Jul 23, 2020 8.740 10.90 8.740 10.50 205,356 +2.24(+27.14%)
Jul 22, 2020 7.655 8.500 7.050 8.255 155,852 +1.30(+18.78%)
Jul 21, 2020 6.770 7.050 6.696 6.950 59,157 +0.23(+3.37%)
Jul 20, 2020 7.090 7.090 6.608 6.723 70,632 +0.30(+4.65%)
Jul 17, 2020 6.500 6.500 6.224 6.425 50,300 +0.35(+5.68%)
Jul 16, 2020 5.998 6.250 5.921 6.080 69,150 +0.11(+1.82%)
Jul 15, 2020 5.920 6.140 5.533 5.971 67,708 +0.41(+7.38%)
Jul 14, 2020 5.390 6.000 5.390 5.560 70,679 -0.46(-7.57%)
Jul 13, 2020 6.500 6.500 5.700 6.015 57,770 -0.33(-5.27%)
Jul 10, 2020 6.350 6.400 6.112 6.350 30,300 +0.04(+0.68%)
Jul 09, 2020 6.440 6.766 6.100 6.307 117,586 +0.49(+8.41%)
Jul 08, 2020 5.260 5.895 5.010 5.818 113,769 +0.32(+5.78%)
Jul 07, 2020 6.350 6.442 5.109 5.500 90,713 -0.51(-8.49%)
Jul 06, 2020 5.580 6.900 5.243 6.010 420,315 +3.42(+132.05%)
Jul 01, 2020 2.590 2.590 2.590 0 +0.20(+8.57%)
Jun 30, 2020 2.550 2.550 2.285 2.386 12,283 -0.06(-2.63%)
Jun 29, 2020 2.865 2.865 2.372 2.450 21,964 -0.00(-0.16%)
Jun 26, 2020 2.320 2.454 2.250 2.454 32,600 +0.20(+9.06%)
Jun 25, 2020 2.255 2.360 2.077 2.250 15,067 +0.15(+7.14%)
Jun 24, 2020 2.128 2.140 2.001 2.100 21,595 -0.01(-0.56%)
Jun 23, 2020 2.033 2.166 2.033 2.112 17,609 +0.13(+6.67%)
Jun 22, 2020 2.010 2.040 1.973 1.980 14,022 -0.07(-3.41%)
Jun 19, 2020 2.131 2.206 2.000 2.050 41,500 -0.10(-4.50%)
Jun 18, 2020 2.200 2.390 2.147 2.147 35,401 -0.20(-8.57%)
Jun 17, 2020 2.750 2.750 2.348 2.348 20,848 -0.25(-9.71%)
Jun 16, 2020 2.371 2.600 2.307 2.600 54,609 +0.35(+15.56%)
Jun 15, 2020 2.000 2.290 2.000 2.250 19,925 +0.05(+2.27%)
Jun 12, 2020 2.466 2.466 2.200 2.200 26,700 -0.17(-7.07%)
Jun 11, 2020 2.850 2.850 2.220 2.367 26,763 -0.31(-11.67%)
Jun 10, 2020 2.287 2.680 2.251 2.680 71,274 +0.40(+17.54%)
Jun 09, 2020 2.250 2.288 2.249 2.280 2,015 +0.02(+0.85%)
Jun 08, 2020 2.217 2.261 2.075 2.261 12,064 +0.23(+11.37%)
Jun 05, 2020 2.010 2.151 1.860 2.030 46,400 -0.02(-0.98%)
Jun 04, 2020 2.175 2.277 2.050 2.050 26,097 -0.14(-6.54%)
Jun 03, 2020 2.336 2.336 2.193 2.193 33,032 -0.13(-5.66%)
Jun 02, 2020 2.350 2.350 1.997 2.325 55,365 +0.09(+3.92%)
Jun 01, 2020 2.080 3.050 2.080 2.237 199,644 +0.19(+9.13%)
May 29, 2020 1.481 2.070 1.454 2.050 247,900 +0.62(+42.89%)
May 28, 2020 1.261 1.435 0.9450 1.435 74,287 +0.17(+13.87%)
May 27, 2020 1.200 1.300 1.174 1.260 31,800 -0.02(-1.56%)
May 26, 2020 1.330 1.357 1.250 1.280 38,807 +0.11(+9.40%)
May 22, 2020 1.180 1.200 1.126 1.170 24,800 +0.11(+10.23%)
May 21, 2020 1.024 1.150 1.000 1.061 67,060 +0.06(+6.14%)
May 20, 2020 0.8225 1.000 0.7600 1.000 139,255 +0.16(+18.43%)
May 19, 2020 0.9000 0.9250 0.8444 0.8444 16,787 -0.06(-6.18%)
May 18, 2020 0.9000 0.9399 0.8100 0.9000 39,920 -0.01(-0.87%)
May 15, 2020 1.010 1.010 0.8800 0.9079 85,300 -0.02(-2.38%)
May 14, 2020 0.8110 1.000 0.8094 0.9300 41,961 +0.11(+14.07%)
May 13, 2020 0.8115 0.9750 0.8000 0.8153 166,602 +0.00(+0.28%)
May 12, 2020 1.150 1.150 0.8100 0.8130 230,906 -0.32(-28.37%)
May 11, 2020 1.100 1.167 0.9790 1.135 108,449 -0.04(-3.00%)
May 08, 2020 1.090 1.250 1.090 1.170 24,700 -0.05(-4.33%)
May 07, 2020 1.290 1.290 1.195 1.223 32,924 -0.08(-5.92%)
May 06, 2020 1.387 1.390 1.247 1.300 33,408 -0.08(-5.80%)
May 05, 2020 1.425 1.440 1.347 1.380 66,291 +0.13(+10.40%)
May 04, 2020 1.265 1.363 1.250 1.250 25,043 -0.07(-5.30%)
May 01, 2020 1.300 1.430 1.275 1.320 20,400 -0.04(-2.78%)
Apr 30, 2020 1.416 1.416 1.300 1.358 32,135 -0.08(-5.58%)
Apr 29, 2020 1.430 1.440 1.397 1.438 17,801 +0.00(+0.12%)
Apr 28, 2020 1.900 1.900 1.419 1.436 26,021 -0.05(-3.21%)
Apr 27, 2020 1.365 1.517 1.365 1.484 64,480 +0.12(+8.46%)
Apr 24, 2020 1.400 1.400 1.347 1.368 37,200 -0.03(-2.28%)
Apr 23, 2020 1.260 1.405 1.260 1.400 76,699 +0.06(+4.45%)
Apr 22, 2020 1.379 1.379 1.300 1.340 25,867 -0.06(-4.26%)
Apr 21, 2020 1.440 1.440 1.297 1.400 45,765 -0.03(-2.10%)
Apr 20, 2020 1.605 1.605 1.366 1.430 91,572 +0.01(+0.40%)
Apr 17, 2020 1.300 1.424 1.278 1.424 51,100 +0.05(+3.99%)
Apr 16, 2020 1.386 1.510 1.298 1.370 28,410 -0.05(-3.54%)
Apr 15, 2020 1.147 1.500 0.9481 1.420 160,359 +0.23(+18.94%)
Apr 14, 2020 1.910 1.910 1.080 1.194 140,027 -0.21(-14.74%)
Apr 13, 2020 1.650 1.650 1.384 1.400 63,657 -0.13(-8.69%)
Apr 09, 2020 1.450 1.540 1.396 1.534 67,100 +0.13(+9.24%)
Apr 08, 2020 1.480 1.480 1.320 1.404 52,033 +0.00(+0.25%)
Apr 07, 2020 1.550 1.550 1.368 1.400 88,528 -0.14(-9.11%)
Apr 06, 2020 1.485 1.555 1.399 1.541 65,849 +0.11(+7.74%)
Apr 03, 2020 1.014 1.490 1.014 1.430 193,300 +0.21(+17.21%)
Apr 02, 2020 0.9383 1.244 0.9300 1.220 277,984 +0.34(+38.64%)
Apr 01, 2020 0.7930 0.8800 0.7800 0.8800 121,040 +0.11(+14.52%)
Mar 31, 2020 0.8005 0.8400 0.7000 0.7684 89,913 -0.03(-3.58%)
Mar 30, 2020 0.8459 0.9203 0.7919 0.7969 67,851 +0.01(+1.21%)
Mar 27, 2020 0.8050 0.8068 0.7442 0.7874 120,100 -0.02(-2.14%)
Mar 26, 2020 0.7509 0.8046 0.6766 0.8046 108,920 +0.07(+10.04%)
Mar 25, 2020 0.6969 0.7400 0.6393 0.7312 42,873 +0.03(+4.92%)
Mar 24, 2020 0.7658 0.7658 0.6400 0.6969 96,865 -0.08(-10.03%)
Mar 23, 2020 0.6975 0.8200 0.6477 0.7746 282,383 +0.09(+13.30%)
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.