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 28, 2010 0.7800 0.8100 0.7400 0.8000 52,927 +0.02(+2.56%)
May 27, 2010 0.7100 0.8000 0.7000 0.7800 182,346 +0.07(+9.86%)
May 26, 2010 0.6800 0.7990 0.6600 0.7100 284,039 +0.02(+3.35%)
May 25, 2010 0.6600 0.7000 0.6520 0.6870 134,369 +0.01(+1.78%)
May 24, 2010 0.7500 0.7700 0.6500 0.6750 177,322 -0.06(-8.78%)
May 21, 2010 0.6600 0.7400 0.6600 0.7400 153,738 +0.04(+5.71%)
May 20, 2010 0.7000 0.7300 0.7000 0.7000 154,101 -0.05(-6.67%)
May 19, 2010 0.8200 0.8200 0.6500 0.7500 441,807 -0.03(-3.85%)
May 18, 2010 0.8700 0.8700 0.7800 0.7800 345,199 -0.04(-4.88%)
May 17, 2010 0.8700 0.8800 0.7900 0.8200 160,403 -0.04(-4.65%)
May 14, 2010 0.9200 0.9200 0.8600 0.8600 36,400 -0.05(-5.49%)
May 13, 2010 0.9000 0.9500 0.8505 0.9100 123,417 +0.01(+1.11%)
May 12, 2010 0.9000 0.9200 0.8700 0.9000 96,805 +0.03(+3.45%)
May 11, 2010 0.9000 0.9200 0.8700 0.8700 105,143 +0.00(+0.00%)
May 10, 2010 0.9000 0.9000 0.8500 0.8700 66,148 +0.02(+2.35%)
May 07, 2010 0.8600 0.8800 0.8300 0.8500 96,945 -0.05(-5.56%)
May 06, 2010 0.9400 0.9500 0.7100 0.9000 514,559 -0.05(-5.26%)
May 05, 2010 0.9500 0.9500 0.9000 0.9500 28,750 +0.06(+6.74%)
May 04, 2010 0.9700 0.9700 0.8900 0.8900 274,356 -0.08(-8.25%)
May 03, 2010 0.8000 1.000 0.8000 0.9700 73,570 -0.03(-3.00%)
Apr 30, 2010 0.9700 1.020 0.9500 1.000 57,119 +0.03(+3.09%)
Apr 29, 2010 0.9500 1.010 0.9500 0.9700 104,317 +0.04(+4.30%)
Apr 28, 2010 1.010 1.100 0.8800 0.9300 294,853 -0.17(-15.45%)
Apr 27, 2010 1.050 1.150 1.030 1.100 485,847 +0.06(+5.77%)
Apr 26, 2010 0.9700 1.040 0.9500 1.040 395,129 +0.08(+8.33%)
Apr 23, 2010 0.8200 0.9900 0.7500 0.9600 529,398 +0.16(+20.00%)
Apr 22, 2010 0.6200 0.8290 0.6200 0.8000 472,889 +0.15(+23.08%)
Apr 21, 2010 0.7200 0.7200 0.6400 0.6500 588,738 -0.07(-9.72%)
Apr 20, 2010 0.7600 0.7900 0.5600 0.7200 1,822,531 -0.08(-10.00%)
Apr 19, 2010 1.050 1.090 0.8000 0.8000 932,343 -0.27(-25.23%)
Apr 16, 2010 1.080 1.130 0.9750 1.070 452,181 -0.03(-2.73%)
Apr 15, 2010 1.145 1.150 0.9100 1.100 716,568 -0.05(-4.35%)
Apr 14, 2010 1.290 1.380 0.8700 1.150 2,371,426 -0.12(-9.45%)
Apr 13, 2010 1.240 1.480 1.180 1.270 1,893,147 +0.10(+8.55%)
Apr 12, 2010 1.110 1.240 1.050 1.170 1,107,141 +0.15(+14.71%)
Apr 09, 2010 1.000 1.020 0.9700 1.020 348,418 +0.04(+4.08%)
Apr 08, 2010 0.9700 1.000 0.9500 0.9800 334,238 +0.02(+2.08%)
Apr 07, 2010 1.000 1.020 0.9500 0.9600 653,428 -0.01(-1.03%)
Apr 06, 2010 0.8900 0.9800 0.8900 0.9700 551,695 +0.08(+8.99%)
Apr 05, 2010 0.8400 0.9000 0.8300 0.8900 686,252 +0.07(+8.54%)
Apr 01, 2010 0.8200 0.8200 0.8200 0 +0.08(+10.81%)
Mar 31, 2010 0.7500 0.7500 0.7050 0.7400 205,289 +0.02(+2.78%)
Mar 30, 2010 0.7000 0.7400 0.7000 0.7200 509,725 +0.03(+4.35%)
Mar 29, 2010 0.6200 0.7100 0.6150 0.6900 797,076 +0.08(+14.05%)
Mar 26, 2010 0.5600 0.6200 0.5700 0.6050 345,046 +0.04(+7.84%)
Mar 25, 2010 0.5300 0.6100 0.5300 0.5610 446,466 +0.01(+2.00%)
Mar 24, 2010 0.5000 0.5890 0.4900 0.5500 591,080 +0.06(+12.24%)
Mar 23, 2010 0.4950 0.5000 0.4850 0.4900 216,550 -0.01(-1.01%)
Mar 22, 2010 0.4800 0.4950 0.4750 0.4950 351,050 +0.02(+3.13%)
Mar 19, 2010 0.4710 0.4800 0.4600 0.4800 212,660 +0.00(+0.00%)
Mar 18, 2010 0.4700 0.4800 0.4400 0.4800 255,195 +0.02(+4.35%)
Mar 17, 2010 0.4700 0.4700 0.4600 0.4600 35,138 -0.02(-4.17%)
Mar 16, 2010 0.4600 0.4800 0.4500 0.4800 31,600 +0.02(+4.35%)
Mar 15, 2010 0.4800 0.4800 0.4600 0.4600 67,600 -0.02(-4.17%)
Mar 12, 2010 0.4700 0.4800 0.4600 0.4800 47,129 +0.00(+0.00%)
Mar 11, 2010 0.4800 0.4800 0.4600 0.4800 22,080 +0.01(+2.13%)
Mar 10, 2010 0.4800 0.4800 0.4600 0.4700 26,565 -0.01(-2.08%)
Mar 09, 2010 0.4650 0.4800 0.4600 0.4800 103,900 +0.01(+2.13%)
Mar 08, 2010 0.4800 0.4800 0.4500 0.4700 27,567 -0.01(-2.08%)
Mar 05, 2010 0.4600 0.4800 0.4500 0.4800 89,329 +0.02(+4.35%)
Mar 04, 2010 0.4700 0.4800 0.4600 0.4600 51,716 -0.02(-4.17%)
Mar 03, 2010 0.4800 0.4900 0.4700 0.4800 17,130 +0.01(+2.13%)
Mar 02, 2010 0.4500 0.4800 0.4500 0.4700 60,162 -0.01(-2.08%)
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.