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 (%)
May 30, 2014 0.1100 0.1280 0.1011 0.1031 125,650 +0.00(+1.88%)
May 29, 2014 0.1280 0.1280 0.1011 0.1012 91,255 -0.01(-8.00%)
May 28, 2014 0.1150 0.1250 0.1000 0.1100 25,925 -0.00(-4.26%)
May 27, 2014 0.1081 0.1150 0.1010 0.1149 49,077 +0.01(+6.39%)
May 23, 2014 0.1080 0.1080 0.1080 0 -0.01(-7.53%)
May 22, 2014 0.1174 0.1174 0.1053 0.1168 28,400 -0.01(-6.49%)
May 21, 2014 0.1220 0.1300 0.1100 0.1249 91,815 +0.00(+4.17%)
May 20, 2014 0.1038 0.1199 0.1038 0.1199 112,474 +0.02(+16.41%)
May 19, 2014 0.1199 0.1200 0.1027 0.1030 60,526 -0.01(-6.36%)
May 16, 2014 0.1260 0.1300 0.1100 0.1100 97,433 -0.00(-0.09%)
May 15, 2014 0.1250 0.1350 0.1101 0.1101 19,800 -0.01(-11.92%)
May 14, 2014 0.1300 0.1350 0.1228 0.1250 85,446 -0.01(-3.85%)
May 13, 2014 0.1300 0.1310 0.1300 0.1300 77,000 +0.01(+4.00%)
May 12, 2014 0.1250 0.1250 0.1250 0.1250 22,250 +0.01(+4.17%)
May 09, 2014 0.1150 0.1210 0.1150 0.1200 9,877 -0.01(-7.62%)
May 08, 2014 0.1200 0.1300 0.1150 0.1299 68,415 +0.01(+8.25%)
May 07, 2014 0.1300 0.1300 0.1200 0.1200 30,800 -0.01(-7.69%)
May 06, 2014 0.1485 0.1485 0.1200 0.1300 36,500 -0.01(-7.14%)
May 05, 2014 0.1200 0.1400 0.1200 0.1400 10,500 +0.01(+3.70%)
May 02, 2014 0.1100 0.1400 0.1100 0.1350 46,989 +0.00(+0.00%)
May 01, 2014 0.1380 0.1400 0.1001 0.1350 58,500 -0.00(-2.88%)
Apr 30, 2014 0.1485 0.1485 0.1390 0.1390 3,743 -0.00(-1.97%)
Apr 29, 2014 0.1418 0.1418 0.1418 0.1418 1,185 +0.02(+18.17%)
Apr 28, 2014 0.1330 0.1330 0.1199 0.1200 141,710 -0.01(-9.77%)
Apr 25, 2014 0.1300 0.1355 0.1300 0.1330 35,551 +0.00(+2.39%)
Apr 24, 2014 0.1358 0.1650 0.1255 0.1299 135,445 -0.01(-3.78%)
Apr 23, 2014 0.1320 0.1350 0.1310 0.1350 27,859 -0.00(-3.50%)
Apr 22, 2014 0.1400 0.1400 0.1300 0.1399 30,571 -0.01(-5.09%)
Apr 21, 2014 0.1310 0.1475 0.1310 0.1474 55,100 +0.00(+1.03%)
Apr 17, 2014 0.1459 0.1459 0.1459 0 -0.00(-0.68%)
Apr 16, 2014 0.1350 0.1500 0.1350 0.1469 25,900 +0.00(+1.31%)
Apr 15, 2014 0.1300 0.1595 0.1300 0.1450 40,950 +0.00(+3.57%)
Apr 14, 2014 0.1450 0.1600 0.1390 0.1400 42,345 -0.00(-2.51%)
Apr 11, 2014 0.1360 0.1436 0.1350 0.1436 0 -0.00(-0.97%)
Apr 10, 2014 0.1350 0.1600 0.1350 0.1450 25,500 +0.01(+7.41%)
Apr 09, 2014 0.1479 0.1479 0.1350 0.1350 110,037 -0.01(-9.94%)
Apr 08, 2014 0.1400 0.1600 0.1400 0.1499 137,765 +0.01(+7.07%)
Apr 07, 2014 0.1500 0.1500 0.1400 0.1400 19,870 -0.01(-6.67%)
Apr 04, 2014 0.1505 0.1525 0.1400 0.1500 0 -0.00(-1.64%)
Apr 03, 2014 0.1549 0.1549 0.1400 0.1525 61,000 -0.00(-1.55%)
Apr 02, 2014 0.1549 0.1549 0.1500 0.1549 19,000 -0.00(-1.90%)
Mar 31, 2014 0.1579 0.1579 0.1579 0 +0.00(+2.53%)
Mar 28, 2014 0.1650 0.1650 0.1540 0.1540 0 -0.01(-3.14%)
Mar 27, 2014 0.1590 0.1625 0.1590 0.1590 25,625 -0.00(-0.63%)
Mar 26, 2014 0.1600 0.1600 0.1540 0.1600 9,500 +0.00(+0.00%)
Mar 25, 2014 0.1540 0.1600 0.1540 0.1600 24,600 -0.01(-3.03%)
Mar 24, 2014 0.1570 0.1689 0.1540 0.1650 50,255 +0.01(+7.14%)
Mar 21, 2014 0.1596 0.1689 0.1540 0.1540 0 -0.01(-6.67%)
Mar 20, 2014 0.1580 0.1650 0.1580 0.1650 13,000 -0.00(-2.31%)
Mar 19, 2014 0.1777 0.1777 0.1605 0.1689 36,535 -0.01(-5.01%)
Mar 18, 2014 0.1601 0.1779 0.1601 0.1778 7,100 -0.00(-0.06%)
Mar 17, 2014 0.1659 0.1799 0.1584 0.1779 47,980 +0.00(+1.66%)
Mar 14, 2014 0.1700 0.1799 0.1700 0.1750 0 -0.00(-2.72%)
Mar 13, 2014 0.1700 0.1800 0.1623 0.1799 81,170 -0.00(-0.06%)
Mar 12, 2014 0.1750 0.1824 0.1582 0.1800 123,800 +0.01(+5.88%)
Mar 11, 2014 0.1750 0.1775 0.1700 0.1700 15,250 -0.00(-2.86%)
Mar 10, 2014 0.1720 0.1750 0.1583 0.1750 61,120 +0.00(+2.94%)
Mar 07, 2014 0.1800 0.1800 0.1670 0.1700 0 +0.00(+1.19%)
Mar 06, 2014 0.1700 0.1700 0.1680 0.1680 41,500 +0.00(+0.00%)
Mar 05, 2014 0.1595 0.1750 0.1550 0.1680 93,255 +0.00(+0.00%)
Mar 04, 2014 0.1600 0.1690 0.1600 0.1680 123,950 +0.01(+5.00%)
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.