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

Nanologix Inc (OP: NNLX )

N/A UNCHANGED
Last Price Updated: 2:30 PM EDT, Oct 16, 2023 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 (%)
Jan 31, 2017 0.0801 0.0805 0.0801 0.0801 11,480 -0.02(-19.90%)
Jan 30, 2017 0.0800 0.1000 0.0800 0.1000 4,800 +0.01(+11.11%)
Jan 27, 2017 0.1000 0.1000 0.0900 0.0900 6,001 -0.01(-10.00%)
Jan 26, 2017 0.0900 0.1000 0.0850 0.1000 106,000 +0.01(+17.65%)
Jan 25, 2017 0.0875 0.0880 0.0850 0.0850 55,795 +0.00(+0.00%)
Jan 24, 2017 0.0900 0.0970 0.0850 0.0850 74,000 -0.00(-5.03%)
Jan 23, 2017 0.0900 0.0900 0.0850 0.0895 60,500 +0.00(+0.56%)
Jan 20, 2017 0.0900 0.0900 0.0863 0.0890 39,000 -0.01(-5.92%)
Jan 19, 2017 0.0851 0.0946 0.0850 0.0946 26,500 +0.00(+5.23%)
Jan 18, 2017 0.0900 0.0900 0.0801 0.0899 53,768 +0.00(+0.45%)
Jan 17, 2017 0.0850 0.0895 0.0800 0.0895 45,100 +0.01(+8.48%)
Jan 13, 2017 0.0825 0.0825 0.0825 0 +0.00(+3.13%)
Jan 12, 2017 0.0800 0.0800 0.0800 0.0800 32,000 +0.00(+0.00%)
Jan 11, 2017 0.0800 0.0801 0.0800 0.0800 44,994 -0.01(-5.88%)
Jan 10, 2017 0.0700 0.0998 0.0700 0.0850 261,555 +0.01(+19.21%)
Jan 09, 2017 0.0651 0.0839 0.0650 0.0713 55,527 -0.00(-4.93%)
Jan 06, 2017 0.0750 0.0750 0.0750 0.0750 38,800 -0.01(-11.76%)
Jan 05, 2017 0.0656 0.0850 0.0656 0.0850 1,500 +0.01(+18.06%)
Jan 04, 2017 0.0750 0.0850 0.0720 0.0720 106,820 -0.01(-11.11%)
Jan 03, 2017 0.0756 0.0820 0.0720 0.0810 54,980 +0.00(+1.25%)
Dec 30, 2016 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Dec 29, 2016 0.0753 0.0800 0.0753 0.0800 6,325 +0.00(+0.00%)
Dec 28, 2016 0.0800 0.0979 0.0769 0.0800 38,850 +0.00(+0.00%)
Dec 27, 2016 0.0800 0.0800 0.0720 0.0800 41,001 +0.00(+0.00%)
Dec 23, 2016 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Dec 22, 2016 0.0816 0.0949 0.0815 0.0900 105,445 +0.01(+10.43%)
Dec 21, 2016 0.0900 0.0900 0.0815 0.0815 81,082 -0.00(-3.55%)
Dec 20, 2016 0.0995 0.0999 0.0845 0.0845 132,683 +0.00(+4.45%)
Dec 19, 2016 0.0809 0.0809 0.0809 0.0809 20,000 -0.03(-24.21%)
Dec 16, 2016 0.0908 0.1163 0.0887 0.1067 148,118 +0.03(+30.89%)
Dec 15, 2016 0.0806 0.1000 0.0800 0.0815 95,200 -0.00(-4.62%)
Dec 14, 2016 0.0809 0.1000 0.0809 0.0855 49,400 -0.00(-5.00%)
Dec 13, 2016 0.0900 0.1000 0.0815 0.0900 62,405 +0.00(+0.00%)
Dec 12, 2016 0.0801 0.0925 0.0801 0.0900 76,131 -0.00(-2.70%)
Dec 09, 2016 0.0900 0.0949 0.0805 0.0925 68,868 +0.00(+2.78%)
Dec 08, 2016 0.1100 0.1100 0.0900 0.0900 74,488 -0.02(-18.18%)
Dec 07, 2016 0.1200 0.1200 0.1100 0.1100 64,134 -0.01(-8.33%)
Dec 06, 2016 0.1050 0.1230 0.1050 0.1200 255,011 +0.01(+6.19%)
Dec 05, 2016 0.1230 0.1230 0.1100 0.1130 35,481 -0.01(-9.53%)
Dec 02, 2016 0.1250 0.1299 0.1249 0.1249 36,000 -0.00(-3.80%)
Dec 01, 2016 0.1250 0.1357 0.1230 0.1298 19,597 -0.01(-5.23%)
Nov 30, 2016 0.1375 0.1375 0.1231 0.1370 14,000 +0.01(+10.39%)
Nov 29, 2016 0.1241 0.1450 0.1241 0.1241 26,550 -0.02(-15.92%)
Nov 28, 2016 0.1450 0.1500 0.1431 0.1476 18,200 -0.01(-7.75%)
Nov 25, 2016 0.1294 0.1600 0.1294 0.1600 1,300 -0.01(-3.03%)
Nov 22, 2016 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Nov 21, 2016 0.1355 0.1650 0.1205 0.1650 11,400 +0.00(+0.00%)
Nov 18, 2016 0.1647 0.1650 0.1647 0.1650 20,000 +0.01(+3.13%)
Nov 17, 2016 0.1696 0.1696 0.1261 0.1600 67,788 -0.01(-5.88%)
Nov 16, 2016 0.1750 0.1750 0.1700 0.1700 9,750 -0.00(-2.86%)
Nov 15, 2016 0.1600 0.1750 0.1550 0.1750 22,545 +0.01(+8.70%)
Nov 14, 2016 0.1600 0.1700 0.1599 0.1610 57,325 +0.00(+1.26%)
Nov 11, 2016 0.1597 0.1600 0.1500 0.1590 9,000 -0.00(-0.63%)
Nov 10, 2016 0.1699 0.1700 0.1500 0.1600 114,094 -0.01(-5.83%)
Nov 09, 2016 0.1100 0.1700 0.1100 0.1699 87,230 +0.05(+41.58%)
Nov 08, 2016 0.1200 0.1378 0.1200 0.1200 56,050 -0.02(-13.04%)
Nov 07, 2016 0.1580 0.1580 0.1380 0.1380 17,385 -0.00(-1.43%)
Nov 04, 2016 0.1400 0.1599 0.1400 0.1400 81,600 +0.00(+0.07%)
Nov 03, 2016 0.1900 0.1900 0.0630 0.1399 139,227 -0.04(-22.28%)
Nov 02, 2016 0.1900 0.2000 0.1800 0.1800 277,605 -0.01(-5.26%)
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.