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 (%)
Dec 31, 2020 0.0730 0.0730 0.0730 10,100 -0.00(-5.81%)
Dec 30, 2020 0.0750 0.0775 0.0700 0.0775 10,100 +0.01(+15.67%)
Dec 29, 2020 0.0730 0.0782 0.0660 0.0670 56,000 -0.02(-19.76%)
Dec 28, 2020 0.0850 0.0850 0.0700 0.0835 31,255 -0.00(-1.76%)
Dec 24, 2020 0.0705 0.0850 0.0705 0.0850 66,000 +0.01(+20.57%)
Dec 23, 2020 0.0650 0.0800 0.0650 0.0705 65,100 -0.01(-14.55%)
Dec 22, 2020 0.0833 0.0850 0.0570 0.0825 145,706 -0.01(-8.33%)
Dec 21, 2020 0.0900 0.0990 0.0800 0.0900 175,777 +0.00(+1.12%)
Dec 18, 2020 0.0715 0.0900 0.0650 0.0890 288,600 +0.00(+0.00%)
Dec 17, 2020 0.0660 0.0890 0.0660 0.0890 18,331 -0.00(-1.11%)
Dec 16, 2020 0.0750 0.0900 0.0660 0.0900 184,359 +0.00(+0.00%)
Dec 15, 2020 0.1000 0.1000 0.0880 0.0900 29,350 -0.01(-9.91%)
Dec 14, 2020 0.0760 0.1000 0.0760 0.0999 190,929 +0.00(+0.91%)
Dec 11, 2020 0.1000 0.1000 0.0760 0.0990 87,400 +0.00(+4.32%)
Dec 10, 2020 0.0810 0.1040 0.0672 0.0949 70,158 -0.01(-5.10%)
Dec 09, 2020 0.1046 0.1046 0.0810 0.1000 162,993 +0.00(+0.00%)
Dec 08, 2020 0.0924 0.1020 0.0800 0.1000 181,100 +0.01(+11.11%)
Dec 07, 2020 0.1400 0.1400 0.0725 0.0900 817,587 -0.05(-35.71%)
Dec 04, 2020 0.1050 0.1500 0.1050 0.1400 102,200 +0.02(+18.14%)
Dec 03, 2020 0.1100 0.1378 0.1000 0.1185 507,976 +0.02(+18.50%)
Dec 02, 2020 0.1875 0.1900 0.1000 0.1000 868,073 -0.08(-45.95%)
Dec 01, 2020 0.1955 0.2300 0.1705 0.1850 984,524 -0.02(-7.50%)
Nov 30, 2020 0.1825 0.2470 0.1700 0.2000 1,357,822 +0.02(+8.40%)
Nov 27, 2020 0.1900 0.2000 0.1620 0.1845 479,500 +0.00(+2.50%)
Nov 25, 2020 0.1200 0.1990 0.1200 0.1800 1,078,900 +0.06(+53.19%)
Nov 24, 2020 0.1099 0.1200 0.0750 0.1175 538,981 +0.05(+67.86%)
Nov 23, 2020 0.0650 0.0900 0.0600 0.0700 343,793 +0.01(+16.67%)
Nov 20, 2020 0.0593 0.0625 0.0593 0.0600 7,900 -0.01(-7.69%)
Nov 19, 2020 0.0650 0.0650 0.0650 0.0650 8,200 +0.00(+0.00%)
Nov 18, 2020 0.0600 0.0650 0.0600 0.0650 28,845 +0.00(+1.56%)
Nov 17, 2020 0.0600 0.0640 0.0600 0.0640 2,460 -0.00(-1.54%)
Nov 16, 2020 0.0650 0.0650 0.0598 0.0650 15,100 +0.01(+8.33%)
Nov 13, 2020 0.0500 0.0650 0.0500 0.0600 108,500 +0.00(+0.00%)
Nov 12, 2020 0.0650 0.0650 0.0475 0.0600 254,200 +0.00(+0.00%)
Nov 11, 2020 0.0460 0.0600 0.0432 0.0600 110,828 +0.02(+50.00%)
Nov 10, 2020 0.0420 0.0500 0.0400 0.0400 23,761 -0.01(-25.93%)
Nov 09, 2020 0.0550 0.0550 0.0420 0.0540 44,470 +0.00(+0.00%)
Nov 06, 2020 0.0550 0.0550 0.0420 0.0540 15,300 -0.00(-1.82%)
Nov 05, 2020 0.0486 0.0550 0.0486 0.0550 14,000 +0.00(+10.00%)
Nov 03, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Nov 02, 2020 0.0550 0.0550 0.0431 0.0500 156,400 -0.00(-5.48%)
Oct 30, 2020 0.0529 0.0529 0.0529 0.0529 5,000 +0.00(+10.21%)
Oct 29, 2020 0.0600 0.0600 0.0480 0.0480 134,444 -0.00(-7.69%)
Oct 28, 2020 0.0500 0.0520 0.0375 0.0520 391,301 +0.01(+23.81%)
Oct 27, 2020 0.0440 0.0440 0.0420 0.0420 53,600 -0.00(-4.55%)
Oct 26, 2020 0.0520 0.0520 0.0440 0.0440 52,025 -0.01(-15.38%)
Oct 23, 2020 0.0550 0.0550 0.0500 0.0520 96,400 +0.00(+4.00%)
Oct 22, 2020 0.0538 0.0550 0.0426 0.0500 121,450 -0.00(-9.09%)
Oct 21, 2020 0.0550 0.0550 0.0550 0.0550 1,000 +0.00(+1.85%)
Oct 19, 2020 0.0540 0.0540 0.0540 0 -0.00(-1.82%)
Oct 16, 2020 0.0560 0.0560 0.0550 0.0550 30,600 +0.00(+0.00%)
Oct 15, 2020 0.0540 0.0550 0.0510 0.0550 103,073 +0.00(+0.00%)
Oct 14, 2020 0.0550 0.0560 0.0480 0.0550 147,007 +0.00(+0.00%)
Oct 13, 2020 0.0550 0.0575 0.0550 0.0550 19,363 -0.00(-8.33%)
Oct 12, 2020 0.0600 0.0600 0.0525 0.0600 70,200 +0.00(+5.26%)
Oct 09, 2020 0.0500 0.0580 0.0500 0.0570 212,700 +0.00(+3.64%)
Oct 08, 2020 0.0430 0.0550 0.0430 0.0550 186,940 -0.00(-8.33%)
Oct 07, 2020 0.0542 0.0600 0.0430 0.0600 247,790 -0.00(-3.23%)
Oct 06, 2020 0.0500 0.0670 0.0500 0.0620 70,154 +0.01(+23.75%)
Oct 05, 2020 0.0650 0.0650 0.0501 0.0501 26,825 -0.02(-25.22%)
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.