Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sona Nanotech Inc (OP: SNANF )

0.2275 -0.0038 (-1.64%)
Streaming Delayed Price Updated: 3:13 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 (%)
Oct 30, 2020 3.000 3.100 2.640 2.725 83,700 -0.27(-9.08%)
Oct 29, 2020 2.780 4.000 1.960 2.997 418,717 -2.77(-48.06%)
Oct 28, 2020 5.798 5.930 5.764 5.770 12,673 -0.42(-6.77%)
Oct 27, 2020 5.966 6.190 5.650 6.189 34,638 +0.24(+4.07%)
Oct 26, 2020 6.450 6.450 5.896 5.947 25,269 -0.51(-7.85%)
Oct 23, 2020 6.680 6.680 6.389 6.454 12,300 -0.14(-2.14%)
Oct 22, 2020 6.300 6.670 6.300 6.595 27,909 +0.45(+7.24%)
Oct 21, 2020 6.296 6.300 6.144 6.150 7,452 -0.36(-5.53%)
Oct 20, 2020 6.600 6.700 6.440 6.510 15,637 +0.16(+2.52%)
Oct 19, 2020 5.575 6.350 5.575 6.350 14,078 +0.34(+5.66%)
Oct 16, 2020 6.790 6.790 6.010 6.010 14,500 -0.99(-14.18%)
Oct 15, 2020 7.000 7.370 6.881 7.003 16,637 +0.00(+0.04%)
Oct 14, 2020 6.850 7.009 6.600 7.000 24,186 -0.00(-0.05%)
Oct 13, 2020 7.748 7.748 6.806 7.003 54,354 -1.10(-13.54%)
Oct 12, 2020 7.814 8.100 7.600 8.100 31,435 +0.26(+3.38%)
Oct 09, 2020 8.035 8.345 7.540 7.835 98,500 +0.43(+5.88%)
Oct 08, 2020 6.120 7.400 6.030 7.400 46,951 +1.37(+22.72%)
Oct 07, 2020 5.733 6.095 5.733 6.030 23,439 -0.05(-0.83%)
Oct 06, 2020 6.340 6.350 5.800 6.080 102,799 -0.26(-4.08%)
Oct 05, 2020 7.000 7.130 6.270 6.339 24,102 -0.26(-4.01%)
Oct 02, 2020 6.500 6.920 6.310 6.604 65,400 +0.35(+5.66%)
Oct 01, 2020 5.569 6.327 5.444 6.250 89,713 +0.65(+11.61%)
Sep 30, 2020 5.680 6.000 5.496 5.600 13,690 -0.07(-1.29%)
Sep 29, 2020 5.501 6.150 5.100 5.673 61,025 +0.66(+13.27%)
Sep 28, 2020 5.000 5.160 4.716 5.008 12,271 -0.03(-0.65%)
Sep 25, 2020 4.920 5.088 4.777 5.041 15,000 +0.11(+2.31%)
Sep 24, 2020 4.110 5.147 3.965 4.928 59,927 +0.75(+18.04%)
Sep 23, 2020 4.890 4.890 3.800 4.175 73,645 -0.71(-14.45%)
Sep 22, 2020 5.500 5.550 4.778 4.880 69,749 -0.64(-11.64%)
Sep 21, 2020 6.000 6.000 5.446 5.523 75,596 -0.27(-4.70%)
Sep 18, 2020 5.840 5.840 5.492 5.795 55,800 +0.16(+2.75%)
Sep 17, 2020 5.671 5.830 5.450 5.640 24,994 -0.21(-3.59%)
Sep 16, 2020 5.710 6.001 5.630 5.850 40,148 +0.07(+1.21%)
Sep 15, 2020 6.085 6.085 5.740 5.780 18,246 -0.19(-3.18%)
Sep 14, 2020 6.535 6.564 5.738 5.970 75,881 -0.46(-7.15%)
Sep 11, 2020 6.400 6.990 6.150 6.430 33,700 +0.13(+2.06%)
Sep 10, 2020 5.290 6.373 5.290 6.300 57,383 +1.01(+18.99%)
Sep 09, 2020 5.020 5.303 5.020 5.295 16,983 +0.12(+2.22%)
Sep 08, 2020 5.188 5.354 5.030 5.179 33,981 -0.07(-1.31%)
Sep 04, 2020 5.454 5.556 5.040 5.248 21,600 -0.18(-3.36%)
Sep 03, 2020 5.346 5.495 5.134 5.430 28,078 -0.12(-2.24%)
Sep 02, 2020 5.782 5.800 5.330 5.555 13,939 +0.08(+1.38%)
Sep 01, 2020 5.440 5.855 5.000 5.479 61,810 +0.04(+0.75%)
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%)
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.