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

Sona Nanotech Inc (OP: SNANF )

0.2500 UNCHANGED
Streaming Delayed Price Updated: 10:07 AM EDT, May 8, 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 30, 2024 0.2540 0.2540 0.2540 0.2540 237 +0.01(+3.63%)
Apr 29, 2024 0.2451 0.2595 0.2451 0.2451 18,007 -0.05(-16.35%)
Apr 26, 2024 0.2930 0.2930 0.2930 0.2930 1,200 -0.01(-2.33%)
Apr 23, 2024 0.3000 0 +0.00(+0.00%)
Apr 22, 2024 0.2600 0.3000 0.2600 0.3000 12,000 +0.04(+14.50%)
Apr 17, 2024 0.2620 0 -0.01(-4.73%)
Apr 15, 2024 0.2750 0 -0.06(-17.69%)
Apr 12, 2024 0.3500 0.3600 0.3341 0.3341 15,500 -0.00(-0.89%)
Apr 11, 2024 0.3371 0.3371 0.3371 0.3371 1,500 -0.00(-0.50%)
Apr 10, 2024 0.3388 0.3388 0.3388 0.3388 500 -0.01(-3.20%)
Apr 09, 2024 0.3500 0.3500 0.3500 0.3500 5,500 +0.03(+8.86%)
Apr 03, 2024 0.3215 0 -0.01(-2.58%)
Apr 02, 2024 0.3300 0.3300 0.3299 0.3300 2,260 +0.01(+3.06%)
Mar 28, 2024 0.3202 0 -0.01(-2.53%)
Mar 25, 2024 0.3285 0 +0.04(+14.66%)
Mar 22, 2024 0.3000 0.3054 0.2865 0.2865 10,250 -0.03(-8.76%)
Mar 21, 2024 0.3184 0.3221 0.3140 0.3140 3,100 -0.00(-1.23%)
Mar 19, 2024 0.3179 19 -0.06(-15.56%)
Mar 18, 2024 0.3700 0.3766 0.3700 0.3765 3,300 +0.07(+21.57%)
Mar 15, 2024 0.3197 0.3197 0.3097 0.3097 2,249 -0.00(-0.16%)
Mar 14, 2024 0.3102 0.3500 0.3102 0.3102 6,804 -0.02(-6.82%)
Mar 13, 2024 0.3329 0.3329 0.3329 0.3329 2,980 +0.00(+0.94%)
Mar 12, 2024 0.4075 0.4075 0.3298 0.3298 12,300 -0.04(-11.30%)
Mar 11, 2024 0.3800 0.3800 0.3661 0.3718 11,965 +0.09(+31.98%)
Mar 08, 2024 0.2588 0.2817 0.2588 0.2817 3,239 +0.06(+25.37%)
Mar 05, 2024 0.2247 0 -0.01(-3.15%)
Mar 04, 2024 0.2242 0.2320 0.2242 0.2320 3,000 +0.00(+0.00%)
Feb 29, 2024 0.2320 0 -0.00(-0.43%)
Feb 28, 2024 0.2330 0.2330 0.2330 0.2330 1,000 -0.01(-2.22%)
Feb 27, 2024 0.2390 0.2390 0.2383 0.2383 10,650 -0.00(-0.71%)
Feb 23, 2024 0.2400 0 -0.00(-0.83%)
Feb 22, 2024 0.2420 0.2420 0.2420 0.2420 1,500 +0.01(+4.76%)
Feb 21, 2024 0.2281 0.2310 0.2281 0.2310 35,500 +0.03(+12.90%)
Feb 15, 2024 0.2046 20 -0.01(-3.63%)
Feb 14, 2024 0.2123 0.2123 0.2123 0.2123 2,692 +0.01(+2.61%)
Feb 13, 2024 0.2069 0.2069 0.2069 0.2069 200 -0.02(-7.22%)
Feb 12, 2024 0.2216 0.2232 0.2216 0.2230 20,070 -0.02(-8.23%)
Feb 09, 2024 0.2430 0.2430 0.2430 0.2430 2,127 +0.01(+4.38%)
Feb 08, 2024 0.2303 0.2328 0.2303 0.2328 1,899 +0.05(+30.71%)
Feb 06, 2024 0.1781 0 -0.01(-7.48%)
Feb 05, 2024 0.1925 0.1925 0.1925 0.1925 5,043 -0.01(-6.33%)
Feb 02, 2024 0.2055 0.2055 0.2055 0.2055 300 -0.00(-1.72%)
Jan 31, 2024 0.2091 0 -0.01(-5.94%)
Jan 29, 2024 0.2223 0 -0.01(-5.00%)
Jan 24, 2024 0.2340 0 +0.00(+1.74%)
Jan 23, 2024 0.2300 0.2300 0.2300 0.2300 312 +0.01(+3.14%)
Jan 22, 2024 0.2230 0.2230 0.2230 0.2230 270 +0.00(+1.50%)
Jan 19, 2024 0.2197 0.2197 0.2197 0.2197 433 -0.00(-0.86%)
Jan 17, 2024 0.2216 0 -0.00(-0.27%)
Jan 16, 2024 0.2222 0.2222 0.2222 0.2222 1,000 -0.00(-1.38%)
Jan 12, 2024 0.2321 0.2321 0.2253 0.2253 7,650 -0.01(-6.12%)
Jan 10, 2024 0.2400 0 +0.02(+9.09%)
Jan 09, 2024 0.2200 0.2200 0.2200 0.2200 5,300 +0.01(+5.31%)
Jan 08, 2024 0.2089 0.2200 0.2089 0.2089 2,545 -0.01(-5.05%)
Jan 05, 2024 0.2200 0.2200 0.2200 0.2200 5,310 +0.02(+11.56%)
Jan 04, 2024 0.1972 0.1972 0.1972 0.1972 1,700 +0.01(+7.82%)
Jan 02, 2024 0.1829 0 +0.00(+2.24%)
Dec 29, 2023 0.1889 0.1892 0.1789 0.1789 4,000 -0.01(-6.68%)
Dec 28, 2023 0.1700 0.1917 0.1700 0.1917 1,330 +0.01(+3.40%)
Dec 27, 2023 0.1854 0.1854 0.1854 0.1854 405 -0.00(-2.42%)
Dec 22, 2023 0.1900 15 +0.04(+23.06%)
Dec 19, 2023 0.1544 10 +0.00(+0.00%)
Dec 18, 2023 0.1544 0.1544 0.1544 0.1544 1,050 +0.01(+8.58%)
Dec 15, 2023 0.1422 0.1422 0.1422 0.1422 1,000 +0.00(+0.49%)
Dec 14, 2023 0.1414 0.1415 0.1414 0.1415 1,650 -0.01(-5.03%)
Dec 13, 2023 0.1490 0.1490 0.1490 0.1490 1,000 +0.00(+2.76%)
Dec 12, 2023 0.1444 0.1450 0.1350 0.1450 7,512 +0.00(+2.84%)
Dec 11, 2023 0.1373 0.1427 0.1373 0.1410 2,065 +0.00(+1.00%)
Dec 07, 2023 0.1396 0 -0.01(-5.16%)
Dec 05, 2023 0.1472 0 -0.01(-4.66%)
Nov 30, 2023 0.1544 10 -0.01(-4.93%)
Nov 29, 2023 0.1777 0.1777 0.1624 0.1624 12,250 -0.01(-4.47%)
Nov 27, 2023 0.1700 0 +0.02(+15.80%)
Nov 21, 2023 0.1468 0 -0.01(-8.25%)
Nov 16, 2023 0.1600 0 +0.00(+0.00%)
Nov 15, 2023 0.1501 0.1600 0.1463 0.1600 4,754 +0.01(+7.38%)
Nov 14, 2023 0.1565 0.1565 0.1490 0.1490 15,925 +0.00(+3.19%)
Nov 13, 2023 0.1444 0.1444 0.1444 0.1444 1,070 +0.02(+11.85%)
Nov 10, 2023 0.1332 0.1505 0.1291 0.1291 73,500 -0.00(-1.00%)
Nov 09, 2023 0.1452 0.1452 0.1304 0.1304 250 -0.01(-4.82%)
Nov 08, 2023 0.1370 0.1370 0.1370 0.1370 658 +0.01(+10.13%)
Nov 03, 2023 0.1244 0 +0.01(+4.71%)
Nov 02, 2023 0.1188 0.1188 0.1188 0.1188 325 -0.01(-8.47%)
Nov 01, 2023 0.1298 0.1298 0.1298 0.1298 20,000 +0.00(+0.08%)
Oct 27, 2023 0.1297 0 +0.00(+2.45%)
Oct 26, 2023 0.1302 0.1325 0.1240 0.1266 60,300 +0.00(+2.68%)
Oct 25, 2023 0.1234 0.1242 0.1233 0.1233 35,500 -0.00(-0.40%)
Oct 24, 2023 0.1238 0.1238 0.1238 0.1238 15,500 -0.00(-0.96%)
Oct 23, 2023 0.1275 0.1286 0.1238 0.1250 40,523 +0.00(+0.81%)
Oct 20, 2023 0.1241 0.1241 0.1240 0.1240 5,000 +0.00(+0.08%)
Oct 19, 2023 0.1311 0.1350 0.1239 0.1239 132,397 -0.01(-6.49%)
Oct 18, 2023 0.1354 0.1375 0.1325 0.1325 29,530 -0.03(-16.67%)
Oct 17, 2023 0.1300 0.1590 0.1300 0.1590 101,100 +0.03(+22.31%)
Oct 16, 2023 0.1321 0.1321 0.1300 0.1300 8,905 -0.00(-1.52%)
Oct 13, 2023 0.1318 0.1320 0.1317 0.1320 22,906 -0.01(-4.35%)
Oct 12, 2023 0.1355 0.1464 0.1350 0.1380 124,067 +0.00(+0.44%)
Oct 11, 2023 0.1374 0.1374 0.1374 0.1374 2,100 +0.01(+4.73%)
Oct 05, 2023 0.1312 1,500 +0.00(+0.23%)
Oct 04, 2023 0.1309 0.1309 0.1309 0.1309 1,000 +0.01(+5.14%)
Oct 03, 2023 0.1352 0.1352 0.1245 0.1245 14,815 -0.01(-4.45%)
Oct 02, 2023 0.1303 0.1303 0.1303 0.1303 710 -0.02(-15.94%)
Sep 28, 2023 0.1550 0 +0.01(+8.47%)
Sep 27, 2023 0.1429 0.1429 0.1429 0.1429 5,924 +0.00(+3.40%)
Sep 26, 2023 0.1147 0.1382 0.1147 0.1382 83,510 -0.00(-0.65%)
Sep 15, 2023 0.1391 22,067 -0.00(-3.27%)
Sep 13, 2023 0.1438 0 -0.01(-4.07%)
Sep 12, 2023 0.1478 0.1550 0.1478 0.1499 3,938 +0.00(+3.38%)
Sep 06, 2023 0.1450 0 +0.01(+6.30%)
Aug 31, 2023 0.1364 0 -0.01(-4.01%)
Aug 25, 2023 0.1421 20 +0.00(+1.50%)
Aug 22, 2023 0.1400 0 -0.01(-8.14%)
Aug 17, 2023 0.1524 0 +0.00(+0.00%)
Aug 15, 2023 0.1524 0 +0.02(+12.89%)
Aug 14, 2023 0.1364 0.1364 0.1350 0.1350 30,909 -0.01(-9.34%)
Aug 11, 2023 0.1491 0.1491 0.1489 0.1489 1,427 +0.00(+0.00%)
Aug 10, 2023 0.1490 0.1538 0.1489 0.1489 4,200 -0.01(-7.52%)
Aug 09, 2023 0.1610 0.1610 0.1610 0.1610 1,000 -0.01(-5.96%)
Aug 08, 2023 0.1706 0.1712 0.1706 0.1712 1,460 -0.02(-8.40%)
Aug 04, 2023 0.1869 0 +0.03(+16.01%)
Aug 03, 2023 0.1611 0.1635 0.1611 0.1611 8,198 -0.01(-3.42%)
Jul 31, 2023 0.1668 0 -0.00(-1.88%)
Jul 28, 2023 0.1662 0.1700 0.1662 0.1700 7,572 +0.01(+5.52%)
Jul 26, 2023 0.1611 0 +0.00(+0.06%)
Jul 24, 2023 0.1610 0 +0.00(+0.00%)
Jul 20, 2023 0.1610 0 +0.00(+0.00%)
Jul 19, 2023 0.1610 0.1610 0.1610 0.1610 440 -0.01(-3.59%)
Jul 17, 2023 0.1670 0 -0.01(-8.09%)
Jul 14, 2023 0.1666 0.1817 0.1628 0.1817 7,880 -0.00(-0.98%)
Jul 12, 2023 0.1835 0 +0.02(+10.54%)
Jul 07, 2023 0.1660 45 -0.03(-15.39%)
Jul 05, 2023 0.1962 0 -0.00(-0.05%)
Jun 29, 2023 0.1963 0 +0.01(+2.72%)
Jun 28, 2023 0.1962 0.1962 0.1911 0.1911 6,119 -0.01(-4.45%)
Jun 26, 2023 0.2000 0 +0.01(+3.47%)
Jun 23, 2023 0.1933 0.1933 0.1933 0.1933 4,900 -0.01(-3.06%)
Jun 21, 2023 0.1994 0 -0.02(-9.36%)
Jun 20, 2023 0.2343 0.2343 0.2200 0.2200 35,330 -0.01(-2.27%)
Jun 14, 2023 0.2251 0 -0.01(-4.29%)
Jun 13, 2023 0.2352 0.2352 0.2352 0.2352 120 -0.00(-0.04%)
Jun 12, 2023 0.2598 0.2598 0.2353 0.2353 771 +0.03(+13.95%)
Jun 07, 2023 0.2065 0 -0.04(-17.40%)
Jun 05, 2023 0.2500 0 +0.05(+22.85%)
Jun 02, 2023 0.2072 0.2072 0.2035 0.2035 2,000 +0.03(+18.94%)
May 31, 2023 0.1711 0 -0.02(-10.47%)
May 30, 2023 0.2046 0.2046 0.1911 0.1911 3,420 +0.01(+6.58%)
May 26, 2023 0.2640 0.2640 0.1793 0.1793 16,075 -0.08(-31.01%)
May 25, 2023 0.1882 0.2619 0.1882 0.2599 21,846 +0.09(+51.90%)
May 24, 2023 0.1320 0.1711 0.1320 0.1711 6,600 +0.03(+21.00%)
May 23, 2023 0.1414 0.1414 0.1414 0.1414 2,268 +0.02(+13.67%)
May 19, 2023 0.1244 0 -0.00(-0.48%)
May 17, 2023 0.1250 0 +0.00(+2.63%)
May 16, 2023 0.1210 0.1218 0.1210 0.1218 10,000 +0.01(+6.28%)
May 15, 2023 0.1146 0.1146 0.1146 0.1146 406 +0.01(+4.85%)
May 11, 2023 0.1093 0 -0.02(-15.21%)
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.