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 (%)
Aug 31, 2020 0.0440 0.0450 0.0400 0.0450 75,896 +0.00(+12.50%)
Aug 28, 2020 0.0400 0.0400 0.0345 0.0400 330,200 -0.00(-3.85%)
Aug 27, 2020 0.0630 0.0630 0.0362 0.0416 871,459 -0.02(-33.97%)
Aug 26, 2020 0.0630 0.0638 0.0630 0.0630 7,000 -0.00(-3.52%)
Aug 25, 2020 0.0625 0.0653 0.0625 0.0653 15,083 +0.00(+2.83%)
Aug 24, 2020 0.0700 0.0745 0.0620 0.0635 140,300 -0.01(-9.29%)
Aug 21, 2020 0.0700 0.0740 0.0695 0.0700 73,000 +0.00(+0.72%)
Aug 20, 2020 0.0695 0.0700 0.0650 0.0695 106,014 +0.00(+0.00%)
Aug 19, 2020 0.0655 0.0700 0.0650 0.0695 92,051 -0.00(-0.71%)
Aug 18, 2020 0.0688 0.0700 0.0655 0.0700 83,605 +0.00(+1.01%)
Aug 17, 2020 0.0730 0.0730 0.0650 0.0693 262,163 +0.00(+0.43%)
Aug 14, 2020 0.0635 0.0690 0.0619 0.0690 144,000 +0.00(+6.15%)
Aug 13, 2020 0.0680 0.0680 0.0650 0.0650 109,508 -0.00(-2.99%)
Aug 12, 2020 0.0675 0.0675 0.0643 0.0670 194,586 +0.00(+6.35%)
Aug 11, 2020 0.0790 0.0790 0.0630 0.0630 375,344 -0.01(-14.86%)
Aug 10, 2020 0.0650 0.0980 0.0650 0.0740 331,100 +0.01(+13.85%)
Aug 07, 2020 0.0435 0.0800 0.0435 0.0650 922,200 +0.02(+49.43%)
Aug 06, 2020 0.0493 0.0493 0.0410 0.0435 28,560 +0.00(+7.14%)
Aug 05, 2020 0.0450 0.0495 0.0405 0.0406 74,262 -0.00(-9.78%)
Aug 04, 2020 0.0405 0.0500 0.0405 0.0450 4,675 -0.00(-5.26%)
Aug 03, 2020 0.0520 0.0520 0.0475 0.0475 35,500 -0.01(-13.64%)
Jul 31, 2020 0.0550 0.0550 0.0550 0.0550 1,000 +0.01(+23.04%)
Jul 30, 2020 0.0452 0.0492 0.0430 0.0447 63,650 -0.00(-9.33%)
Jul 29, 2020 0.0430 0.0493 0.0430 0.0493 21,000 +0.00(+0.61%)
Jul 27, 2020 0.0490 0.0490 0.0490 0 -0.00(-1.80%)
Jul 24, 2020 0.0455 0.0499 0.0455 0.0499 13,000 -0.00(-0.20%)
Jul 23, 2020 0.0413 0.0500 0.0405 0.0500 205,371 +0.01(+11.11%)
Jul 22, 2020 0.0490 0.0490 0.0450 0.0450 120,300 +0.00(+9.49%)
Jul 21, 2020 0.0590 0.0590 0.0406 0.0411 777,242 -0.02(-30.34%)
Jul 20, 2020 0.0550 0.0590 0.0550 0.0590 58,750 +0.00(+7.27%)
Jul 17, 2020 0.0612 0.0612 0.0550 0.0550 12,200 -0.00(-4.35%)
Jul 16, 2020 0.0650 0.0650 0.0575 0.0575 144,425 +0.00(+4.55%)
Jul 15, 2020 0.0550 0.0591 0.0550 0.0550 122,045 -0.01(-13.93%)
Jul 14, 2020 0.0613 0.0650 0.0540 0.0639 266,144 -0.00(-1.69%)
Jul 13, 2020 0.0600 0.0700 0.0550 0.0650 123,071 +0.00(+0.00%)
Jul 10, 2020 0.0900 0.0900 0.0600 0.0650 529,900 -0.01(-17.72%)
Jul 09, 2020 0.0800 0.0800 0.0700 0.0790 120,304 +0.01(+12.86%)
Jul 08, 2020 0.0660 0.0740 0.0660 0.0700 182,890 +0.00(+0.00%)
Jul 07, 2020 0.0755 0.0755 0.0700 0.0700 62,500 +0.00(+0.00%)
Jul 06, 2020 0.0750 0.0760 0.0700 0.0700 101,154 -0.01(-7.89%)
Jul 02, 2020 0.0790 0.0790 0.0700 0.0760 113,900 +0.00(+1.33%)
Jul 01, 2020 0.0799 0.0799 0.0690 0.0750 36,060 +0.00(+0.67%)
Jun 30, 2020 0.0650 0.0799 0.0650 0.0745 30,425 +0.00(+6.43%)
Jun 29, 2020 0.0720 0.0799 0.0650 0.0700 167,711 +0.00(+0.00%)
Jun 26, 2020 0.0650 0.0720 0.0650 0.0700 116,700 -0.01(-12.50%)
Jun 25, 2020 0.0989 0.0989 0.0800 0.0800 68,348 +0.00(+0.00%)
Jun 24, 2020 0.0676 0.0989 0.0676 0.0800 187,516 -0.01(-12.09%)
Jun 23, 2020 0.0980 0.0980 0.0870 0.0910 56,113 -0.01(-7.99%)
Jun 22, 2020 0.0950 0.0990 0.0870 0.0989 266,194 +0.01(+8.68%)
Jun 19, 2020 0.1000 0.1000 0.0910 0.0910 72,500 -0.00(-4.21%)
Jun 18, 2020 0.0935 0.1000 0.0911 0.0950 58,100 +0.01(+9.20%)
Jun 17, 2020 0.1000 0.1069 0.0851 0.0870 180,525 -0.02(-20.18%)
Jun 16, 2020 0.1200 0.1200 0.1090 0.1090 38,523 -0.01(-8.33%)
Jun 15, 2020 0.1199 0.1199 0.1189 0.1189 15,405 +0.01(+8.09%)
Jun 12, 2020 0.1001 0.1200 0.1001 0.1100 148,800 -0.01(-8.26%)
Jun 11, 2020 0.1050 0.1199 0.1000 0.1199 245,632 +0.01(+14.19%)
Jun 10, 2020 0.0900 0.1050 0.0900 0.1050 88,150 +0.01(+16.54%)
Jun 09, 2020 0.1000 0.1050 0.0901 0.0901 133,299 -0.00(-4.25%)
Jun 08, 2020 0.1240 0.1240 0.0940 0.0941 93,774 -0.02(-20.92%)
Jun 05, 2020 0.1150 0.1200 0.1010 0.1190 83,700 -0.00(-0.83%)
Jun 04, 2020 0.1000 0.1320 0.0850 0.1200 263,889 +0.02(+20.00%)
Jun 03, 2020 0.0890 0.1000 0.0750 0.1000 547,563 +0.00(+2.04%)
Jun 02, 2020 0.1200 0.1200 0.0900 0.0980 394,919 -0.02(-18.33%)
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.