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

Nanologix Inc (OP: NNLX )

0.0001 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 29, 2020 0.1300 0.1400 0.1010 0.1290 275,200 -0.01(-7.19%)
May 28, 2020 0.1699 0.1699 0.1310 0.1390 170,742 -0.01(-6.65%)
May 27, 2020 0.1500 0.1550 0.0790 0.1489 1,061,256 -0.00(-0.73%)
May 26, 2020 0.1850 0.1850 0.1210 0.1500 622,831 -0.04(-18.92%)
May 22, 2020 0.1900 0.1900 0.1600 0.1850 862,600 -0.01(-2.63%)
May 21, 2020 0.1800 0.1949 0.1800 0.1900 987,553 +0.03(+15.50%)
May 20, 2020 0.1650 0.1675 0.1421 0.1645 230,687 +0.01(+9.67%)
May 19, 2020 0.1700 0.1801 0.1473 0.1500 1,088,231 -0.02(-10.18%)
May 18, 2020 0.1530 0.2140 0.1490 0.1670 1,351,262 +0.01(+9.15%)
May 15, 2020 0.1195 0.1530 0.1120 0.1530 1,008,400 +0.03(+29.22%)
May 14, 2020 0.1144 0.1190 0.1000 0.1184 410,705 +0.01(+9.94%)
May 13, 2020 0.0760 0.1144 0.0760 0.1077 284,898 +0.00(+2.57%)
May 12, 2020 0.0990 0.1095 0.0940 0.1050 354,310 +0.01(+10.53%)
May 11, 2020 0.0900 0.1000 0.0830 0.0950 395,552 +0.01(+8.57%)
May 08, 2020 0.0990 0.0990 0.0710 0.0875 199,400 -0.01(-10.16%)
May 07, 2020 0.0823 0.1000 0.0600 0.0974 262,118 +0.02(+29.87%)
May 06, 2020 0.1000 0.1049 0.0615 0.0750 893,557 -0.01(-6.25%)
May 05, 2020 0.1500 0.1500 0.0800 0.0800 1,345,708 -0.02(-20.00%)
May 04, 2020 0.0449 0.1100 0.0380 0.1000 2,332,418 +0.07(+233.33%)
Apr 30, 2020 0.0300 0.0300 0.0300 0 -0.00(-4.76%)
Apr 29, 2020 0.0310 0.0330 0.0303 0.0315 128,578 -0.00(-4.55%)
Apr 28, 2020 0.0350 0.0350 0.0310 0.0330 116,946 -0.00(-5.71%)
Apr 27, 2020 0.0331 0.0350 0.0242 0.0350 51,350 +0.00(+0.00%)
Apr 24, 2020 0.0331 0.0394 0.0331 0.0350 135,000 -0.00(-2.78%)
Apr 22, 2020 0.0360 0.0360 0.0360 0 -0.01(-18.37%)
Apr 21, 2020 0.0499 0.0499 0.0335 0.0441 29,030 -0.01(-11.62%)
Apr 20, 2020 0.0311 0.0499 0.0310 0.0499 186,700 +0.01(+42.57%)
Apr 16, 2020 0.0350 0.0350 0.0350 0 -0.00(-1.13%)
Apr 15, 2020 0.0290 0.0370 0.0290 0.0354 125,000 +0.01(+18.00%)
Apr 14, 2020 0.0320 0.0350 0.0300 0.0300 81,578 -0.00(-3.85%)
Apr 09, 2020 0.0312 0.0312 0.0312 0 -0.00(-0.95%)
Apr 08, 2020 0.0332 0.0332 0.0301 0.0315 345,615 -0.00(-3.08%)
Apr 07, 2020 0.0321 0.0345 0.0321 0.0325 225,520 -0.00(-13.33%)
Apr 06, 2020 0.0300 0.0375 0.0300 0.0375 146,233 -0.00(-6.25%)
Apr 01, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 31, 2020 0.0400 0.0410 0.0361 0.0400 167,300 +0.00(+0.00%)
Mar 30, 2020 0.0346 0.0400 0.0220 0.0400 285,330 +0.01(+15.94%)
Mar 27, 2020 0.0400 0.0400 0.0270 0.0345 125,900 -0.01(-13.53%)
Mar 26, 2020 0.0281 0.0399 0.0281 0.0399 7,000 +0.00(+0.25%)
Mar 25, 2020 0.0398 0.0500 0.0281 0.0398 28,340 -0.00(-0.25%)
Mar 24, 2020 0.0449 0.0449 0.0300 0.0399 82,938 -0.01(-11.14%)
Mar 23, 2020 0.0500 0.0500 0.0376 0.0449 215,093 +0.01(+28.29%)
Mar 20, 2020 0.0300 0.0350 0.0300 0.0350 14,300 +0.00(+0.00%)
Mar 19, 2020 0.0500 0.0500 0.0300 0.0350 635,763 -0.00(-10.26%)
Mar 18, 2020 0.0389 0.0600 0.0270 0.0390 365,000 -0.02(-29.09%)
Mar 17, 2020 0.0461 0.0550 0.0450 0.0550 216,863 +0.01(+22.22%)
Mar 16, 2020 0.0267 0.0450 0.0267 0.0450 279,953 +0.02(+68.54%)
Mar 13, 2020 0.0377 0.0377 0.0210 0.0267 615,700 -0.01(-28.80%)
Mar 12, 2020 0.0375 0.0375 0.0373 0.0375 46,030 +0.00(+0.00%)
Mar 11, 2020 0.0400 0.0400 0.0375 0.0375 75,260 -0.00(-2.09%)
Mar 10, 2020 0.0380 0.0420 0.0380 0.0383 180,165 +0.00(+9.43%)
Mar 09, 2020 0.0288 0.0350 0.0288 0.0350 57,071 +0.01(+21.53%)
Mar 06, 2020 0.0350 0.0450 0.0250 0.0288 486,900 -0.01(-17.71%)
Mar 05, 2020 0.0300 0.0350 0.0300 0.0350 4,100 +0.01(+16.67%)
Mar 03, 2020 0.0300 0.0300 0.0300 0 +0.01(+50.00%)
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.