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

Sona Nanotech Inc (OP: SNANF )

0.2520 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 3, 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 (%)
Jun 30, 2021 0.2827 0.2827 0.2827 0.2827 1,324 +0.01(+2.80%)
Jun 29, 2021 0.2910 0.2910 0.2750 0.2750 91,189 -0.01(-5.17%)
Jun 28, 2021 0.2928 0.3003 0.2827 0.2900 24,600 -0.00(-0.96%)
Jun 25, 2021 0.2606 0.2928 0.2606 0.2928 37,904 +0.03(+10.49%)
Jun 24, 2021 0.2716 0.2756 0.2557 0.2650 19,185 +0.00(+1.22%)
Jun 23, 2021 0.2500 0.2682 0.2500 0.2618 50,637 -0.01(-2.02%)
Jun 22, 2021 0.2574 0.2672 0.2574 0.2672 6,048 +0.01(+4.42%)
Jun 21, 2021 0.2748 0.2800 0.2559 0.2559 3,843 -0.03(-11.33%)
Jun 18, 2021 0.3420 0.3440 0.2886 0.2886 17,349 -0.04(-10.84%)
Jun 17, 2021 0.2924 0.3318 0.2839 0.3237 102,356 +0.03(+10.59%)
Jun 16, 2021 0.3012 0.3364 0.2927 0.2927 55,439 -0.01(-3.88%)
Jun 15, 2021 0.2500 0.3118 0.2217 0.3045 222,333 +0.06(+22.93%)
Jun 14, 2021 0.2738 0.2820 0.2429 0.2477 213,126 -0.02(-8.73%)
Jun 11, 2021 0.2116 0.3351 0.2038 0.2714 1,493,303 -0.56(-67.40%)
Jun 10, 2021 0.8474 0.8606 0.8302 0.8324 39,229 -0.02(-2.72%)
Jun 09, 2021 0.8470 0.8700 0.8470 0.8557 15,015 -0.00(-0.38%)
Jun 08, 2021 0.8761 0.8761 0.8520 0.8590 50,790 -0.05(-5.60%)
Jun 07, 2021 0.9615 0.9721 0.9100 0.9100 19,702 -0.07(-7.61%)
Jun 04, 2021 0.8977 0.9850 0.8849 0.9850 12,468 +0.13(+14.63%)
Jun 03, 2021 0.9836 0.9849 0.8179 0.8593 16,590 -0.14(-13.61%)
Jun 02, 2021 1.036 1.190 0.9888 0.9947 11,793 -0.06(-5.27%)
Jun 01, 2021 1.220 1.220 1.050 1.050 3,292 -0.15(-12.50%)
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%)
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.