Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Jan 31, 2006 0.1400 0.1500 0.1380 0.1380 371,579 +0.01(+6.15%)
Jan 30, 2006 0.1300 0.1480 0.1300 0.1300 279,200 +0.01(+8.33%)
Jan 27, 2006 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jan 26, 2006 0.1250 0.1300 0.1150 0.1200 411,200 +0.00(+0.00%)
Jan 25, 2006 0.1400 0.1400 0.1200 0.1200 159,950 -0.02(-14.29%)
Jan 24, 2006 0.1400 0.1400 0.1350 0.1400 41,399 +0.00(+0.00%)
Jan 23, 2006 0.1400 0.1400 0.1300 0.1400 29,755 +0.00(+0.00%)
Jan 20, 2006 0.1550 0.1550 0.1300 0.1400 315,100 -0.01(-6.67%)
Jan 19, 2006 0.1100 0.1650 0.1000 0.1500 940,240 +0.05(+50.00%)
Jan 18, 2006 0.0750 0.1000 0.0750 0.1000 337,726 +0.02(+25.00%)
Jan 17, 2006 0.0800 0.0800 0.0750 0.0800 138,300 +0.01(+6.67%)
Jan 13, 2006 0.0850 0.0850 0.0750 0.0750 176,350 -0.01(-11.76%)
Jan 12, 2006 0.0850 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Jan 11, 2006 0.0850 0.0900 0.0800 0.0800 30,500 -0.01(-5.88%)
Jan 10, 2006 0.0750 0.0900 0.0750 0.0850 76,750 +0.01(+13.33%)
Jan 09, 2006 0.0900 0.0900 0.0750 0.0750 2,920 -0.01(-11.76%)
Jan 06, 2006 0.0850 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jan 05, 2006 0.0950 0.0950 0.0850 0.0850 52,500 -0.00(-1.16%)
Jan 04, 2006 0.0750 0.1050 0.0750 0.0860 178,685 +0.03(+56.36%)
Jan 03, 2006 0.0650 0.0700 0.0550 0.0550 269,866 -0.02(-29.49%)
Dec 30, 2005 0.0830 0.0830 0.0650 0.0780 63,750 +0.00(+4.00%)
Dec 29, 2005 0.0750 0.0750 0.0750 0.0750 3,500 -0.01(-6.25%)
Dec 28, 2005 0.0900 0.0900 0.0770 0.0800 115,600 +0.01(+14.29%)
Dec 23, 2005 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 22, 2005 0.0900 0.0900 0.0700 0.0700 17,200 -0.02(-22.22%)
Dec 21, 2005 0.1000 0.1000 0.0900 0.0900 54,200 -0.00(-3.43%)
Dec 20, 2005 0.0900 0.1100 0.0900 0.0932 234,920 -0.01(-6.80%)
Dec 19, 2005 0.0500 0.1300 0.0500 0.1000 753,305 +0.05(+100.00%)
Dec 16, 2005 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 15, 2005 0.0600 0.0620 0.0500 0.0500 239,898 -0.01(-23.08%)
Dec 14, 2005 0.0650 0.0650 0.0650 0.0650 8,625 +0.00(+0.00%)
Dec 13, 2005 0.0650 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Dec 12, 2005 0.0650 0.0650 0.0650 0.0650 3,100 +0.00(+0.00%)
Dec 09, 2005 0.0650 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Dec 08, 2005 0.0650 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Dec 07, 2005 0.0650 0.0650 0.0650 0.0650 1,600 -0.01(-7.14%)
Dec 06, 2005 0.0700 0.0700 0.0700 0.0700 125,000 +0.00(+0.00%)
Dec 05, 2005 0.0700 0.0775 0.0700 0.0700 162,000 -0.00(-6.67%)
Dec 02, 2005 0.0700 0.0750 0.0690 0.0750 152,675 +0.00(+0.00%)
Dec 01, 2005 0.0800 0.0800 0.0700 0.0750 38,430 +0.00(+7.14%)
Nov 30, 2005 0.0650 0.0700 0.0650 0.0700 9,575 -0.00(-6.67%)
Nov 29, 2005 0.0610 0.0750 0.0610 0.0750 18,409 -0.01(-6.25%)
Nov 28, 2005 0.0700 0.0800 0.0610 0.0800 30,200 +0.01(+14.29%)
Nov 25, 2005 0.0700 0.0800 0.0700 0.0700 32,500 -0.01(-12.50%)
Nov 23, 2005 0.0850 0.0900 0.0700 0.0800 209,500 +0.00(+0.00%)
Nov 22, 2005 0.0950 0.0950 0.0800 0.0800 76,500 -0.01(-11.11%)
Nov 21, 2005 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+0.00%)
Nov 18, 2005 0.1000 0.1100 0.0900 0.0900 123,550 +0.00(+0.00%)
Nov 17, 2005 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
Nov 16, 2005 0.1050 0.1200 0.0900 0.0900 48,850 -0.03(-25.00%)
Nov 15, 2005 0.1000 0.1200 0.1000 0.1200 25,000 +0.03(+33.33%)
Nov 14, 2005 0.1200 0.1300 0.0900 0.0900 82,475 -0.04(-30.77%)
Nov 11, 2005 0.1250 0.1350 0.1200 0.1300 68,400 +0.01(+4.00%)
Nov 10, 2005 0.1400 0.1400 0.1250 0.1250 10,800 -0.01(-7.41%)
Nov 09, 2005 0.1400 0.1400 0.1250 0.1350 22,700 +0.00(+0.00%)
Nov 08, 2005 0.1400 0.1400 0.1350 0.1350 377,650 -0.01(-3.57%)
Nov 07, 2005 0.1500 0.1500 0.1400 0.1400 28,300 -0.03(-17.65%)
Nov 04, 2005 0.1700 0.1700 0.1400 0.1700 19,500 +0.03(+21.43%)
Nov 03, 2005 0.1700 0.1700 0.1400 0.1400 11,500 -0.03(-17.65%)
Nov 02, 2005 0.1700 0.1700 0.1700 0.1700 2,000 +0.02(+13.33%)
Nov 01, 2005 0.1500 0.1500 0.1500 0.1500 10,000 +0.00(+0.00%)
Oct 31, 2005 0.1700 0.1700 0.1500 0.1500 16,875 -0.01(-3.23%)
Oct 28, 2005 0.1500 0.1550 0.1500 0.1550 20,000 -0.01(-3.13%)
Oct 27, 2005 0.1900 0.1900 0.1550 0.1600 1,328,700 -0.03(-15.79%)
Oct 26, 2005 0.1900 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Oct 25, 2005 0.1800 0.1900 0.1800 0.1900 800 +0.04(+26.67%)
Oct 24, 2005 0.1300 0.1500 0.1300 0.1500 81,600 +0.01(+11.11%)
Oct 21, 2005 0.1400 0.1500 0.1300 0.1350 204,300 -0.01(-10.00%)
Oct 20, 2005 0.1350 0.1500 0.1350 0.1500 32,390 +0.01(+7.14%)
Oct 19, 2005 0.1400 0.1400 0.1400 0.1400 5,000 -0.04(-22.22%)
Oct 18, 2005 0.1500 0.1800 0.1400 0.1800 23,800 +0.00(+0.00%)
Oct 17, 2005 0.1800 0.1800 0.1800 0.1800 19,300 +0.03(+20.00%)
Oct 14, 2005 0.1500 0.1500 0.1500 0.1500 25,000 +0.01(+7.14%)
Oct 13, 2005 0.2000 0.2000 0.1400 0.1400 2,300 -0.06(-30.00%)
Oct 12, 2005 0.2000 0.2000 0.1900 0.2000 15,000 +0.06(+42.86%)
Oct 11, 2005 0.1500 0.1500 0.1400 0.1400 23,900 +0.01(+7.69%)
Oct 10, 2005 0.1300 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Oct 07, 2005 0.1300 0.1300 0.1300 0.1300 11,045 +0.00(+0.00%)
Oct 06, 2005 0.1900 0.1900 0.1300 0.1300 396,585 -0.06(-31.58%)
Oct 05, 2005 0.1600 0.1900 0.1600 0.1900 12,600 +0.03(+18.75%)
Oct 04, 2005 0.1600 0.2000 0.1600 0.1600 12,500 -0.04(-20.00%)
Oct 03, 2005 0.1600 0.2000 0.1600 0.2000 44,400 +0.04(+21.21%)
Sep 30, 2005 0.1650 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Sep 29, 2005 0.1800 0.1800 0.1600 0.1650 67,590 -0.01(-2.94%)
Sep 28, 2005 0.1700 0.1700 0.1700 0.1700 3,275 -0.03(-15.00%)
Sep 27, 2005 0.1800 0.2000 0.1700 0.2000 45,645 +0.02(+11.11%)
Sep 26, 2005 0.1700 0.1800 0.1700 0.1800 20,750 -0.03(-14.29%)
Sep 23, 2005 0.2100 0.2100 0.2100 0.2100 1,100 +0.00(+0.00%)
Sep 22, 2005 0.2500 0.2900 0.1900 0.2100 89,630 -0.08(-27.59%)
Sep 21, 2005 0.2200 0.3000 0.1700 0.2900 19,400 +0.08(+38.10%)
Sep 20, 2005 0.2100 0.2100 0.2100 0.2100 300 +0.06(+40.00%)
Sep 19, 2005 0.2100 0.2100 0.1450 0.1500 23,200 -0.06(-28.57%)
Sep 16, 2005 0.2100 0.2100 0.2100 0.2100 500 +0.05(+31.25%)
Sep 15, 2005 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Sep 14, 2005 0.2000 0.2000 0.1500 0.1600 16,575 -0.04(-20.00%)
Sep 13, 2005 0.2000 0.2000 0.2000 0.2000 200 +0.05(+33.33%)
Sep 12, 2005 0.1600 0.2000 0.1500 0.1500 24,600 +0.00(+0.00%)
Sep 09, 2005 0.1800 0.1800 0.1500 0.1500 20,300 -0.05(-25.00%)
Sep 08, 2005 0.2000 0.2000 0.1900 0.2000 40,000 +0.00(+0.00%)
Sep 07, 2005 0.2000 0.2000 0.2000 0.2000 6,000 +0.00(+0.00%)
Sep 06, 2005 0.2000 0.2000 0.2000 0.2000 15,000 -0.04(-16.67%)
Sep 02, 2005 0.2500 0.2500 0.2000 0.2400 64,460 -0.04(-14.29%)
Sep 01, 2005 0.2100 0.3700 0.2000 0.2800 63,650 +0.08(+40.00%)
Aug 31, 2005 0.1700 0.2600 0.1700 0.2000 73,600 +0.04(+25.00%)
Aug 30, 2005 0.1600 0.1600 0.1600 0.1600 6,000 -0.02(-11.11%)
Aug 29, 2005 0.1400 0.1800 0.1400 0.1800 3,000 +0.01(+5.88%)
Aug 26, 2005 0.1700 0.1700 0.1500 0.1700 27,000 +0.00(+0.00%)
Aug 25, 2005 0.1700 0.1800 0.1600 0.1700 50,500 +0.00(+0.00%)
Aug 24, 2005 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Aug 23, 2005 0.1700 0.1700 0.1700 0.1700 2,000 -0.07(-29.17%)
Aug 22, 2005 0.2500 0.2700 0.2000 0.2400 31,700 -0.01(-4.00%)
Aug 19, 2005 0.2500 0.2500 0.2500 0.2500 10,000 +0.02(+8.70%)
Aug 18, 2005 0.1700 0.2500 0.1700 0.2300 595,300 -0.01(-4.17%)
Aug 17, 2005 0.2500 0.2600 0.1900 0.2400 91,000 -0.01(-4.00%)
Aug 16, 2005 0.3000 0.3000 0.2100 0.2500 35,672 -0.15(-37.50%)
Aug 15, 2005 0.4000 0.4000 0.4000 0.4000 0 +0.18(+81.82%)
Aug 12, 2005 0.2200 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Aug 11, 2005 0.2200 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Aug 10, 2005 0.2500 0.2500 0.2200 0.2200 15,000 +0.00(+0.00%)
Aug 09, 2005 0.2300 0.2340 0.2000 0.2200 68,500 -0.01(-5.58%)
Aug 08, 2005 0.2330 0.2330 0.2330 0.2330 10,000 +0.00(+0.00%)
Aug 05, 2005 0.2000 0.2330 0.2000 0.2330 544,200 +0.03(+16.50%)
Aug 04, 2005 0.2000 0.2000 0.2000 0.2000 2,000 +0.00(+0.00%)
Aug 03, 2005 0.2000 0.2000 0.2000 0.2000 100 +0.03(+17.65%)
Aug 02, 2005 0.1700 0.1800 0.1600 0.1700 21,300 -0.01(-5.56%)
Aug 01, 2005 0.1900 0.2100 0.1600 0.1800 39,500 -0.01(-5.26%)
Jul 29, 2005 0.1800 0.2000 0.1700 0.1900 59,800 -0.01(-5.00%)
Jul 28, 2005 0.2100 0.2200 0.1900 0.2000 105,600 -0.01(-6.98%)
Jul 27, 2005 0.2700 0.2700 0.2100 0.2150 35,500 -0.06(-20.37%)
Jul 26, 2005 0.2500 0.2700 0.2500 0.2700 26,000 +0.00(+0.00%)
Jul 25, 2005 0.3000 0.3000 0.2300 0.2700 76,700 -0.03(-10.00%)
Jul 22, 2005 0.3000 0.3000 0.2700 0.3000 15,000 +0.00(+0.00%)
Jul 21, 2005 0.2900 0.3000 0.2900 0.3000 5,300 +0.01(+3.45%)
Jul 20, 2005 0.3000 0.3000 0.2600 0.2900 9,233 -0.01(-3.33%)
Jul 19, 2005 0.3000 0.3700 0.2600 0.3000 38,550 -0.06(-16.67%)
Jul 18, 2005 0.3600 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Jul 15, 2005 0.3000 0.4100 0.3000 0.3600 32,400 -0.01(-2.70%)
Jul 14, 2005 0.3300 0.4300 0.3300 0.3700 5,200 +0.05(+15.62%)
Jul 13, 2005 0.2800 0.4200 0.2600 0.3200 51,200 -0.05(-13.51%)
Jul 12, 2005 0.3700 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Jul 11, 2005 0.3700 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Jul 08, 2005 0.3700 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Jul 07, 2005 0.3200 0.3800 0.3000 0.3700 51,909 -0.03(-7.50%)
Jul 06, 2005 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jul 05, 2005 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jul 01, 2005 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jun 30, 2005 0.2900 0.3200 0.2900 0.4000 10,200 +0.11(+37.93%)
Jun 29, 2005 0.4000 0.4000 0.2900 0.2900 6,100 -0.08(-21.62%)
Jun 28, 2005 0.4100 0.4100 0.3700 0.3700 11,700 -0.03(-7.50%)
Jun 27, 2005 0.4000 0.4000 0.4000 0.4000 1,300 -0.02(-4.76%)
Jun 24, 2005 0.4600 0.4600 0.3600 0.4200 726,200 +0.02(+5.00%)
Jun 23, 2005 0.4800 0.4800 0.3900 0.4000 10,800 +0.00(+0.00%)
Jun 22, 2005 0.4500 0.4500 0.4000 0.4000 5,300 -0.05(-11.11%)
Jun 21, 2005 0.3900 0.4500 0.3000 0.4500 9,990 +0.05(+12.50%)
Jun 20, 2005 0.4000 0.4000 0.4000 0.4000 2,600 +0.00(+0.00%)
Jun 17, 2005 0.2600 0.4500 0.2600 0.4000 36,700 +0.10(+33.33%)
Jun 16, 2005 0.3500 0.3500 0.2700 0.3000 15,900 -0.02(-6.25%)
Jun 15, 2005 0.3000 0.3200 0.2750 0.3200 27,410 +0.02(+6.67%)
Jun 14, 2005 0.3000 0.3000 0.3000 0.3000 1,580 +0.02(+7.14%)
Jun 13, 2005 0.4000 0.4000 0.2600 0.2800 94,310 -0.12(-30.00%)
Jun 10, 2005 0.3900 0.4000 0.3000 0.4000 47,600 -0.09(-18.37%)
Jun 09, 2005 0.5000 0.5000 0.3800 0.4900 86,236 -0.01(-2.00%)
Jun 08, 2005 0.5000 0.5000 0.5000 0.5000 13,000 +0.07(+16.28%)
Jun 07, 2005 0.4300 0.4900 0.4300 0.4300 3,690 -0.05(-10.42%)
Jun 06, 2005 0.4900 0.4900 0.4800 0.4800 10,000 -0.02(-4.00%)
Jun 03, 2005 0.5000 0.5000 0.5000 0.5000 11,300 +0.00(+0.00%)
Jun 02, 2005 0.5000 0.5000 0.5000 0.5000 9,800 +0.00(+0.00%)
Jun 01, 2005 0.5000 0.5000 0.5000 0.5000 12,000 +0.00(+0.00%)
May 31, 2005 0.5000 0.5000 0.5000 0.5000 1,900 +0.00(+0.00%)
May 27, 2005 0.5000 0.5000 0.5000 0.5000 5,100 -0.01(-0.99%)
May 26, 2005 0.5000 0.5050 0.4500 0.5050 91,000 +0.01(+1.00%)
May 25, 2005 0.4200 0.5000 0.4200 0.5000 6,200 +0.00(+0.00%)
May 24, 2005 0.5000 0.5000 0.5000 0.5000 0 -0.03(-5.66%)
May 23, 2005 0.4400 0.5300 0.4400 0.5300 4,000 +0.03(+6.00%)
May 20, 2005 0.5000 0.5000 0.5000 0.5000 8,000 +0.00(+0.00%)
May 19, 2005 0.5000 0.5000 0.5000 0.5000 2,000 -0.20(-28.57%)
May 17, 2005 0.7000 0.7000 0.7000 0.7000 2,000 +0.00(+0.00%)
May 16, 2005 0.6500 0.7000 0.6000 0.7000 43,300 +0.03(+4.48%)
May 13, 2005 0.6700 0.6700 0.6700 0.6700 0 +0.00(+0.00%)
May 12, 2005 0.7500 0.7500 0.6000 0.6700 13,050 -0.28(-29.47%)
May 11, 2005 0.9500 0.9500 0.9500 0.9500 500 +0.22(+30.14%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.