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

Sona Nanotech Inc (CSE: SONA )

0.3100 -0.0100 (-3.13%)
Official Closing Price Updated: 3:59 PM EDT, May 24, 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, 2021 1.410 1.470 1.410 1.420 84,528 -0.04(-2.74%)
May 28, 2021 1.450 1.540 1.430 1.460 136,252 -0.02(-1.35%)
May 27, 2021 1.470 1.500 1.440 1.480 134,320 +0.01(+0.68%)
May 26, 2021 1.510 1.540 1.440 1.470 228,498 -0.04(-2.65%)
May 25, 2021 1.480 1.520 1.450 1.510 160,861 +0.04(+2.72%)
May 21, 2021 1.470 1.470 1.470 0 -0.02(-1.34%)
May 20, 2021 1.500 1.550 1.460 1.490 135,308 +0.00(+0.00%)
May 19, 2021 1.570 1.570 1.450 1.490 185,845 -0.05(-3.25%)
May 18, 2021 1.500 1.590 1.500 1.540 135,497 +0.01(+0.65%)
May 17, 2021 1.570 1.580 1.500 1.530 90,005 -0.04(-2.55%)
May 14, 2021 1.520 1.630 1.500 1.570 103,516 +0.10(+6.80%)
May 13, 2021 1.530 1.650 1.470 1.470 181,143 -0.10(-6.37%)
May 12, 2021 1.690 1.700 1.570 1.570 121,330 -0.18(-10.29%)
May 11, 2021 1.600 1.750 1.560 1.750 273,248 +0.10(+6.06%)
May 10, 2021 1.730 1.730 1.650 1.650 56,678 -0.07(-4.07%)
May 07, 2021 1.680 1.750 1.650 1.720 106,088 +0.01(+0.58%)
May 06, 2021 1.690 1.710 1.600 1.710 124,073 +0.02(+1.18%)
May 05, 2021 1.750 1.750 1.680 1.690 99,145 -0.06(-3.43%)
May 04, 2021 1.710 1.780 1.710 1.750 104,735 -0.04(-2.23%)
May 03, 2021 1.760 1.820 1.710 1.790 117,699 +0.04(+2.29%)
Apr 30, 2021 1.780 1.860 1.730 1.750 137,000 -0.04(-2.23%)
Apr 29, 2021 1.800 1.820 1.740 1.790 148,044 -0.01(-0.56%)
Apr 28, 2021 1.920 1.920 1.750 1.800 214,937 -0.10(-5.26%)
Apr 27, 2021 1.890 1.970 1.840 1.900 179,345 +0.00(+0.00%)
Apr 26, 2021 1.970 1.970 1.860 1.900 262,117 -0.02(-1.04%)
Apr 23, 2021 1.820 2.100 1.820 1.920 1,092,000 +0.10(+5.49%)
Apr 22, 2021 1.750 1.820 1.710 1.820 200,990 +0.02(+1.11%)
Apr 21, 2021 1.810 1.810 1.740 1.800 147,901 +0.07(+4.05%)
Apr 20, 2021 1.780 1.810 1.700 1.730 163,951 -0.10(-5.46%)
Apr 19, 2021 1.840 1.850 1.740 1.830 337,710 +0.08(+4.57%)
Apr 16, 2021 1.750 1.750 1.670 1.750 87,500 +0.03(+1.74%)
Apr 15, 2021 1.730 1.730 1.620 1.720 137,008 -0.01(-0.58%)
Apr 14, 2021 1.730 1.840 1.710 1.730 147,467 -0.01(-0.57%)
Apr 13, 2021 1.900 1.950 1.720 1.740 514,642 +0.09(+5.45%)
Apr 12, 2021 1.600 1.700 1.590 1.650 183,733 +0.04(+2.48%)
Apr 09, 2021 1.700 1.700 1.570 1.610 187,400 -0.07(-4.17%)
Apr 08, 2021 1.600 1.870 1.520 1.680 489,133 +0.09(+5.66%)
Apr 07, 2021 1.550 1.590 1.440 1.590 356,419 +0.00(+0.00%)
Apr 06, 2021 1.610 1.670 1.500 1.590 185,572 -0.06(-3.64%)
Apr 05, 2021 1.600 1.750 1.600 1.650 121,840 +0.01(+0.61%)
Apr 01, 2021 1.640 1.640 1.640 0 -0.11(-6.29%)
Mar 31, 2021 1.740 1.800 1.670 1.750 143,822 -0.07(-3.85%)
Mar 30, 2021 1.800 1.840 1.720 1.820 202,710 +0.06(+3.41%)
Mar 29, 2021 1.690 1.820 1.670 1.760 477,268 +0.14(+8.64%)
Mar 26, 2021 1.690 1.690 1.590 1.620 169,200 -0.03(-1.82%)
Mar 25, 2021 1.800 1.800 1.630 1.650 173,372 -0.15(-8.33%)
Mar 24, 2021 1.640 1.800 1.640 1.800 188,300 +0.06(+3.45%)
Mar 23, 2021 1.650 1.910 1.580 1.740 637,350 +0.11(+6.75%)
Mar 22, 2021 1.800 1.800 1.610 1.630 172,569 -0.11(-6.32%)
Mar 19, 2021 1.800 1.800 1.720 1.740 148,500 -0.03(-1.69%)
Mar 18, 2021 1.750 1.810 1.700 1.770 120,488 -0.04(-2.21%)
Mar 17, 2021 1.870 1.880 1.750 1.810 202,603 -0.06(-3.21%)
Mar 16, 2021 1.950 1.950 1.820 1.870 187,273 -0.05(-2.60%)
Mar 15, 2021 1.950 2.000 1.850 1.920 247,488 -0.03(-1.54%)
Mar 12, 2021 2.040 2.040 1.890 1.950 281,300 -0.05(-2.50%)
Mar 11, 2021 2.070 2.070 1.940 2.000 318,608 -0.05(-2.44%)
Mar 10, 2021 1.910 2.070 1.800 2.050 623,515 +0.24(+13.26%)
Mar 09, 2021 1.820 2.000 1.790 1.810 354,812 -0.03(-1.63%)
Mar 08, 2021 1.610 1.920 1.600 1.840 454,951 +0.24(+15.00%)
Mar 05, 2021 1.560 1.650 1.550 1.600 176,300 +0.01(+0.63%)
Mar 04, 2021 1.620 1.720 1.570 1.590 275,301 -0.13(-7.56%)
Mar 03, 2021 1.770 1.790 1.660 1.720 173,306 -0.07(-3.91%)
Mar 02, 2021 2.000 2.000 1.750 1.790 267,300 -0.23(-11.39%)
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.