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

Sona Nanotech Inc (OP: SNANF )

0.2313 +0.0069 (+3.07%)
Streaming Delayed Price Updated: 10:44 AM EDT, May 23, 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 28, 2021 1.198 1.210 1.190 1.200 6,174 -0.00(-0.15%)
May 27, 2021 1.220 1.241 1.201 1.202 7,050 -0.00(-0.25%)
May 26, 2021 1.246 1.246 1.189 1.205 6,356 -0.05(-3.62%)
May 25, 2021 1.211 1.260 1.211 1.250 18,541 +0.03(+2.46%)
May 21, 2021 1.220 1.220 1.220 155 -0.04(-3.17%)
May 20, 2021 1.190 1.260 1.190 1.260 7,300 +0.03(+2.40%)
May 19, 2021 1.246 1.257 1.220 1.230 2,456 -0.06(-4.61%)
May 18, 2021 1.277 1.290 1.277 1.290 200 -0.01(-0.92%)
May 17, 2021 1.280 1.302 1.278 1.302 14,731 +0.04(+3.33%)
May 13, 2021 1.260 1.260 1.260 15 -0.04(-3.12%)
May 12, 2021 1.410 1.410 1.301 1.301 5,058 -0.13(-9.33%)
May 11, 2021 1.330 1.435 1.310 1.434 11,964 +0.05(+3.94%)
May 10, 2021 1.380 1.381 1.380 1.380 2,930 -0.03(-1.99%)
May 07, 2021 1.368 1.408 1.368 1.408 2,435 +0.02(+1.29%)
May 06, 2021 1.390 1.390 1.390 1.390 3,966 +0.00(+0.00%)
May 05, 2021 1.384 1.390 1.384 1.390 653 -0.01(-0.71%)
May 04, 2021 1.378 1.421 1.378 1.400 1,823 -0.04(-2.57%)
May 03, 2021 1.375 1.437 1.375 1.437 517 -0.00(-0.24%)
Apr 30, 2021 1.507 1.515 1.440 1.440 1,200 -0.04(-2.67%)
Apr 29, 2021 1.450 1.480 1.450 1.480 2,335 +0.01(+0.41%)
Apr 28, 2021 1.450 1.474 1.450 1.474 6,744 -0.03(-1.74%)
Apr 27, 2021 1.520 1.572 1.500 1.500 30,735 -0.02(-1.32%)
Apr 26, 2021 1.520 1.558 1.500 1.520 32,083 -0.04(-2.50%)
Apr 23, 2021 1.460 1.649 1.457 1.559 35,400 +0.15(+10.57%)
Apr 22, 2021 1.410 1.410 1.410 1.410 1,166 +0.00(+0.08%)
Apr 21, 2021 1.410 1.410 1.409 1.409 1,120 +0.03(+2.09%)
Apr 20, 2021 1.405 1.405 1.375 1.380 9,900 -0.07(-4.83%)
Apr 19, 2021 1.450 1.450 1.400 1.450 74,823 +0.08(+5.84%)
Apr 16, 2021 1.330 1.375 1.330 1.370 6,600 +0.08(+5.87%)
Apr 15, 2021 1.380 1.380 1.294 1.294 49,194 -0.09(-6.36%)
Apr 14, 2021 1.389 1.401 1.380 1.382 8,562 -0.03(-1.99%)
Apr 13, 2021 1.500 1.540 1.380 1.410 22,999 +0.09(+6.82%)
Apr 12, 2021 1.280 1.390 1.280 1.320 66,184 +0.07(+5.38%)
Apr 09, 2021 1.320 1.320 1.252 1.253 23,200 -0.10(-7.21%)
Apr 08, 2021 1.230 1.410 1.220 1.350 3,194 +0.15(+12.11%)
Apr 07, 2021 1.200 1.220 1.200 1.204 9,417 -0.06(-4.78%)
Apr 06, 2021 1.320 1.330 1.265 1.265 4,619 -0.06(-4.20%)
Apr 05, 2021 1.276 1.350 1.261 1.320 9,420 +0.02(+1.49%)
Apr 01, 2021 1.300 1.301 1.279 1.301 97,300 -0.07(-4.93%)
Mar 31, 2021 1.300 1.380 1.300 1.368 9,825 -0.06(-4.44%)
Mar 30, 2021 1.400 1.450 1.400 1.431 5,635 +0.04(+2.99%)
Mar 29, 2021 1.390 1.435 1.381 1.390 17,221 +0.09(+7.26%)
Mar 26, 2021 1.300 1.330 1.270 1.296 56,200 -0.02(-1.83%)
Mar 25, 2021 1.300 1.320 1.300 1.320 3,670 -0.08(-5.74%)
Mar 24, 2021 1.318 1.430 1.318 1.400 12,761 +0.01(+0.68%)
Mar 23, 2021 1.280 1.430 1.280 1.391 21,723 +0.07(+4.93%)
Mar 22, 2021 1.351 1.370 1.320 1.326 38,680 -0.05(-3.56%)
Mar 19, 2021 1.429 1.429 1.375 1.375 13,800 -0.05(-3.84%)
Mar 18, 2021 1.431 1.431 1.429 1.429 3,241 -0.02(-1.41%)
Mar 17, 2021 1.500 1.500 1.430 1.450 35,174 -0.06(-3.94%)
Mar 16, 2021 1.500 1.510 1.475 1.510 6,247 -0.01(-0.96%)
Mar 15, 2021 1.555 1.555 1.515 1.524 28,260 -0.03(-1.67%)
Mar 12, 2021 1.570 1.570 1.540 1.550 48,600 +0.00(+0.00%)
Mar 11, 2021 1.573 1.628 1.550 1.550 3,462 -0.05(-3.09%)
Mar 10, 2021 1.457 1.599 1.440 1.599 15,855 +0.17(+11.85%)
Mar 09, 2021 1.418 1.560 1.418 1.430 6,937 -0.01(-0.41%)
Mar 08, 2021 1.374 1.440 1.254 1.436 10,303 +0.19(+14.99%)
Mar 05, 2021 1.260 1.260 1.232 1.249 3,600 -0.02(-1.79%)
Mar 04, 2021 1.266 1.300 1.266 1.271 14,278 -0.10(-7.20%)
Mar 03, 2021 1.364 1.370 1.364 1.370 2,634 -0.08(-5.52%)
Mar 02, 2021 1.497 1.500 1.403 1.450 44,309 -0.14(-8.81%)
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.