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, 2023 0.2850 0.2850 0.2200 0.2200 289,450 -0.06(-22.81%)
May 30, 2023 0.2550 0.3000 0.2550 0.2850 94,519 +0.00(+1.79%)
May 29, 2023 0.2700 0.2850 0.2500 0.2800 79,972 +0.03(+12.00%)
May 26, 2023 0.3350 0.3500 0.2350 0.2500 359,726 -0.09(-25.37%)
May 25, 2023 0.2500 0.3900 0.2500 0.3350 371,359 +0.08(+28.85%)
May 24, 2023 0.2200 0.2600 0.2100 0.2600 183,947 +0.06(+30.00%)
May 23, 2023 0.1900 0.2000 0.1900 0.2000 101,146 +0.02(+11.11%)
May 19, 2023 0.1800 0 +0.00(+0.00%)
May 18, 2023 0.1800 0.1800 0.1700 0.1800 99,732 +0.01(+9.09%)
May 17, 2023 0.1650 0.1650 0.1650 0.1650 1,425 +0.00(+0.00%)
May 16, 2023 0.1650 0.1650 0.1650 0.1650 800 +0.01(+3.13%)
May 15, 2023 0.1700 0.1800 0.1600 0.1600 31,308 +0.00(+0.00%)
May 12, 2023 0.1600 0.1700 0.1600 0.1600 2,250 +0.00(+0.00%)
May 11, 2023 0.1700 0.1700 0.1600 0.1600 4,511 -0.01(-5.88%)
May 10, 2023 0.1700 0.1700 0.1600 0.1700 7,230 +0.00(+0.00%)
May 09, 2023 0.1750 0.1750 0.1700 0.1700 27,500 -0.00(-2.86%)
May 08, 2023 0.1750 0.1750 0.1750 0.1750 12,205 -0.01(-2.78%)
May 05, 2023 0.1800 0.1800 0.1800 0.1800 7,340 +0.01(+2.86%)
May 04, 2023 0.1700 0.1750 0.1700 0.1750 43,100 +0.01(+6.06%)
May 03, 2023 0.1600 0.1650 0.1600 0.1650 7,800 +0.00(+0.00%)
May 02, 2023 0.1600 0.1750 0.1600 0.1650 65,000 +0.01(+3.13%)
May 01, 2023 0.1750 0.1750 0.1600 0.1600 9,590 -0.01(-5.88%)
Apr 28, 2023 0.1700 0.1700 0.1700 0.1700 3,000 +0.00(+0.00%)
Apr 27, 2023 0.1700 0.1700 0.1700 0.1700 1,777 +0.00(+0.00%)
Apr 26, 2023 0.1800 0.1800 0.1700 0.1700 18,814 -0.01(-5.56%)
Apr 25, 2023 0.1700 0.1800 0.1700 0.1800 2,082 -0.01(-2.70%)
Apr 24, 2023 0.1600 0.1850 0.1600 0.1850 3,200 +0.01(+5.71%)
Apr 21, 2023 0.1800 0.1800 0.1750 0.1750 7,510 -0.01(-2.78%)
Apr 20, 2023 0.1850 0.1850 0.1800 0.1800 60,750 -0.01(-5.26%)
Apr 19, 2023 0.1900 0.1900 0.1900 0.1900 8,792 +0.01(+5.56%)
Apr 18, 2023 0.1850 0.1850 0.1800 0.1800 2,610 +0.00(+0.00%)
Apr 17, 2023 0.1900 0.1900 0.1800 0.1800 28,480 +0.00(+0.00%)
Apr 14, 2023 0.1700 0.1800 0.1700 0.1800 36,559 +0.02(+12.50%)
Apr 13, 2023 0.1600 0.1600 0.1550 0.1600 23,668 +0.00(+0.00%)
Apr 12, 2023 0.1550 0.1600 0.1550 0.1600 2,580 +0.00(+0.00%)
Apr 11, 2023 0.1600 0.1600 0.1600 0.1600 11,250 +0.00(+0.00%)
Apr 10, 2023 0.1600 0.1650 0.1600 0.1600 40,917 +0.00(+0.00%)
Apr 06, 2023 0.1600 0 -0.01(-5.88%)
Apr 05, 2023 0.1700 0.1700 0.1700 0.1700 1,500 +0.00(+0.00%)
Apr 04, 2023 0.1750 0.1750 0.1700 0.1700 16,509 -0.00(-2.86%)
Apr 03, 2023 0.1800 0.1950 0.1750 0.1750 15,522 +0.00(+2.94%)
Mar 31, 2023 0.1650 0.1750 0.1600 0.1700 26,350 +0.00(+0.00%)
Mar 30, 2023 0.1600 0.1700 0.1600 0.1700 60,951 +0.01(+3.03%)
Mar 29, 2023 0.1800 0.1800 0.1650 0.1650 44,397 -0.01(-2.94%)
Mar 28, 2023 0.1750 0.1750 0.1700 0.1700 15,115 -0.01(-5.56%)
Mar 27, 2023 0.1850 0.1850 0.1800 0.1800 4,700 +0.00(+0.00%)
Mar 24, 2023 0.2000 0.2000 0.1650 0.1800 124,600 -0.01(-5.26%)
Mar 23, 2023 0.2250 0.2250 0.1900 0.1900 121,220 +0.00(+0.00%)
Mar 22, 2023 0.1900 0.2000 0.1800 0.1900 71,900 +0.01(+2.70%)
Mar 21, 2023 0.1800 0.1850 0.1800 0.1850 73,540 +0.01(+8.82%)
Mar 20, 2023 0.1700 0.1700 0.1700 0.1700 1,500 +0.01(+3.03%)
Mar 17, 2023 0.1700 0.1700 0.1600 0.1650 14,195 +0.00(+0.00%)
Mar 16, 2023 0.1650 0.1650 0.1650 0.1650 29,000 +0.00(+0.00%)
Mar 15, 2023 0.1800 0.1800 0.1600 0.1650 9,878 -0.01(-2.94%)
Mar 14, 2023 0.1700 0.1800 0.1650 0.1700 46,398 +0.00(+0.00%)
Mar 13, 2023 0.1700 0.1750 0.1700 0.1700 35,600 -0.00(-2.86%)
Mar 10, 2023 0.1850 0.1850 0.1700 0.1750 33,000 -0.01(-2.78%)
Mar 09, 2023 0.1750 0.1900 0.1750 0.1800 32,705 +0.01(+2.86%)
Mar 08, 2023 0.1650 0.1900 0.1650 0.1750 29,400 +0.00(+0.00%)
Mar 07, 2023 0.2050 0.2050 0.1700 0.1750 88,500 -0.01(-2.78%)
Mar 06, 2023 0.1800 0.2050 0.1700 0.1800 155,103 +0.02(+12.50%)
Mar 03, 2023 0.1800 0.1850 0.1550 0.1600 228,026 -0.03(-15.79%)
Mar 02, 2023 0.1950 0.2050 0.1800 0.1900 102,950 -0.01(-2.56%)
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.