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 )

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 (%)
Jan 31, 2018 0.0250 0.0280 0.0230 0.0230 152,200 -0.00(-8.37%)
Jan 30, 2018 0.0290 0.0290 0.0250 0.0251 135,299 -0.00(-13.45%)
Jan 29, 2018 0.0260 0.0305 0.0260 0.0290 20,200 -0.00(-1.69%)
Jan 24, 2018 0.0295 0.0295 0.0295 0 -0.00(-1.67%)
Jan 22, 2018 0.0300 0.0300 0.0300 75 +0.00(+0.00%)
Jan 18, 2018 0.0300 0.0300 0.0300 0 -0.00(-5.70%)
Jan 17, 2018 0.0254 0.0318 0.0240 0.0318 65,500 +0.01(+25.74%)
Jan 12, 2018 0.0253 0.0253 0.0253 0 -0.01(-20.53%)
Jan 10, 2018 0.0318 0.0318 0.0318 0 +0.00(+9.77%)
Jan 09, 2018 0.0300 0.0300 0.0290 0.0290 45,609 -0.00(-3.33%)
Jan 08, 2018 0.0276 0.0300 0.0276 0.0300 83,746 +0.00(+0.00%)
Jan 04, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jan 02, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 29, 2017 0.0300 0.0300 0.0300 0 -0.00(-0.20%)
Dec 28, 2017 0.0330 0.0330 0.0301 0.0301 4,900 -0.01(-16.25%)
Dec 27, 2017 0.0330 0.0359 0.0250 0.0359 244,700 -0.00(-4.29%)
Dec 26, 2017 0.0320 0.0375 0.0320 0.0375 166,071 +0.01(+16.82%)
Dec 22, 2017 0.0350 0.0375 0.0320 0.0321 121,237 -0.01(-17.69%)
Dec 21, 2017 0.0390 0.0390 0.0390 0.0390 2,020 +0.00(+11.43%)
Dec 20, 2017 0.0350 0.0350 0.0350 0.0350 10,000 +0.00(+0.00%)
Dec 19, 2017 0.0350 0.0370 0.0350 0.0350 15,300 +0.00(+0.00%)
Dec 18, 2017 0.0350 0.0399 0.0350 0.0350 27,680 -0.00(-12.28%)
Dec 15, 2017 0.0350 0.0399 0.0350 0.0399 41,623 +0.00(+14.00%)
Dec 14, 2017 0.0347 0.0350 0.0347 0.0350 12,653 +0.00(+0.00%)
Dec 13, 2017 0.0350 0.0351 0.0350 0.0350 44,748 -0.00(-2.78%)
Dec 12, 2017 0.0360 0.0360 0.0360 0.0360 8,500 +0.00(+0.00%)
Dec 11, 2017 0.0360 0.0360 0.0360 0.0360 8,000 -0.00(-5.21%)
Dec 08, 2017 0.0352 0.0398 0.0351 0.0380 57,217 +0.00(+8.51%)
Dec 07, 2017 0.0320 0.0350 0.0320 0.0350 24,900 -0.00(-12.06%)
Dec 06, 2017 0.0349 0.0398 0.0349 0.0398 86,123 +0.00(+14.04%)
Dec 05, 2017 0.0320 0.0349 0.0320 0.0349 11,280 +0.00(+9.06%)
Dec 04, 2017 0.0320 0.0320 0.0320 56,000 +0.00(+0.00%)
Dec 01, 2017 0.0320 0.0320 0.0320 56,000 -0.00(-5.88%)
Nov 30, 2017 0.0345 0.0345 0.0340 0.0340 7,660 +0.00(+6.25%)
Nov 29, 2017 0.0336 0.0336 0.0320 0.0320 14,765 -0.00(-8.57%)
Nov 28, 2017 0.0400 0.0400 0.0350 0.0350 48,452 -0.00(-1.53%)
Nov 27, 2017 0.0350 0.0400 0.0350 0.0355 24,935 -0.00(-0.15%)
Nov 22, 2017 0.0356 0.0356 0.0356 0 +0.00(+0.28%)
Nov 17, 2017 0.0355 0.0355 0.0355 0 +0.00(+0.57%)
Nov 16, 2017 0.0353 0.0353 0.0353 0.0353 20,000 -0.00(-11.75%)
Nov 15, 2017 0.0400 0.0410 0.0400 0.0400 133,650 -0.01(-19.35%)
Nov 14, 2017 0.0355 0.0496 0.0355 0.0496 15,000 +0.00(+10.22%)
Nov 10, 2017 0.0450 0.0450 0.0450 1 +0.01(+25.35%)
Nov 09, 2017 0.0359 0.0359 0.0359 0.0359 20,800 +0.00(+3.16%)
Nov 08, 2017 0.0350 0.0450 0.0310 0.0348 155,900 -0.01(-27.50%)
Nov 07, 2017 0.0480 0.0480 0.0480 0.0480 7,800 -0.00(-7.51%)
Nov 03, 2017 0.0519 0.0519 0.0519 0 +0.01(+17.95%)
Nov 02, 2017 0.0441 0.0441 0.0440 0.0440 2,000 +0.00(+0.00%)
Nov 01, 2017 0.0452 0.0452 0.0440 0.0440 25,000 -0.01(-16.67%)
Oct 31, 2017 0.0528 0.0528 0.0528 0.0528 5,000 +0.00(+0.00%)
Oct 27, 2017 0.0528 0.0528 0.0528 0 +0.01(+17.33%)
Oct 26, 2017 0.0450 0.0583 0.0450 0.0450 9,600 -0.00(-0.29%)
Oct 25, 2017 0.0598 0.0598 0.0451 0.0451 7,400 -0.01(-13.05%)
Oct 20, 2017 0.0519 0.0519 0.0519 0 -0.00(-0.76%)
Oct 19, 2017 0.0451 0.0595 0.0451 0.0523 1,850 +0.01(+16.22%)
Oct 18, 2017 0.0450 0.0450 0.0450 0.0450 200 -0.01(-10.93%)
Oct 17, 2017 0.0460 0.0505 0.0460 0.0505 33,000 -0.00(-4.95%)
Oct 12, 2017 0.0532 0.0532 0.0532 0 +0.00(+6.30%)
Oct 11, 2017 0.0467 0.0500 0.0465 0.0500 27,500 +0.01(+11.11%)
Oct 10, 2017 0.0475 0.0484 0.0450 0.0450 199,570 -0.00(-2.39%)
Oct 06, 2017 0.0461 0.0461 0.0461 0 -0.01(-21.86%)
Oct 05, 2017 0.0500 0.0590 0.0500 0.0590 33,000 +0.01(+18.00%)
Oct 04, 2017 0.0590 0.0590 0.0500 0.0500 24,471 -0.00(-8.68%)
Oct 02, 2017 0.0548 0.0548 0.0548 0 -0.00(-0.45%)
Sep 29, 2017 0.0550 0.0550 0.0550 0.0550 2,000 -0.00(-8.03%)
Sep 26, 2017 0.0598 0.0598 0.0598 0 +0.01(+19.60%)
Sep 22, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 20, 2017 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Sep 19, 2017 0.0501 0.0550 0.0500 0.0550 90,770 -0.00(-8.03%)
Sep 18, 2017 0.0598 0.0598 0.0598 0.0598 200 +0.00(+4.18%)
Sep 15, 2017 0.0471 0.0590 0.0471 0.0574 13,128 -0.00(-3.85%)
Sep 14, 2017 0.0589 0.0597 0.0589 0.0597 22,490 +0.00(+1.36%)
Sep 13, 2017 0.0521 0.0589 0.0500 0.0589 60,800 -0.00(-1.67%)
Sep 12, 2017 0.0599 0.0599 0.0599 0.0599 1,390 +0.01(+14.97%)
Sep 11, 2017 0.0590 0.0639 0.0521 0.0521 33,075 +0.00(+0.00%)
Sep 08, 2017 0.0495 0.0521 0.0495 0.0521 5,000 +0.00(+0.19%)
Sep 07, 2017 0.0600 0.0642 0.0520 0.0520 65,885 -0.01(-13.33%)
Sep 06, 2017 0.0600 0.0600 0.0600 0.0600 3,400 +0.00(+9.09%)
Sep 05, 2017 0.0550 0.0675 0.0512 0.0550 951,600 -0.00(-6.78%)
Sep 01, 2017 0.0560 0.0590 0.0551 0.0590 25,300 -0.01(-11.28%)
Aug 31, 2017 0.0569 0.0669 0.0550 0.0665 25,500 +0.01(+16.87%)
Aug 30, 2017 0.0581 0.0581 0.0569 0.0569 58,000 -0.00(-1.04%)
Aug 29, 2017 0.0577 0.0577 0.0572 0.0575 25,000 -0.01(-15.13%)
Aug 28, 2017 0.0678 0.0678 0.0678 0.0678 5,000 +0.00(+0.74%)
Aug 25, 2017 0.0635 0.0720 0.0635 0.0673 175,289 -0.00(-5.20%)
Aug 24, 2017 0.0635 0.0725 0.0533 0.0709 511,215 +0.00(+4.48%)
Aug 23, 2017 0.0635 0.0679 0.0635 0.0679 1,100 +0.01(+20.18%)
Aug 22, 2017 0.0580 0.0595 0.0501 0.0565 178,400 -0.01(-17.59%)
Aug 21, 2017 0.0698 0.0735 0.0686 0.0686 59,000 +0.01(+24.20%)
Aug 18, 2017 0.0628 0.0628 0.0552 0.0552 44,409 -0.02(-25.41%)
Aug 17, 2017 0.0605 0.0740 0.0601 0.0740 19,100 +0.00(+6.47%)
Aug 15, 2017 0.0695 0.0695 0.0695 0 +0.00(+2.21%)
Aug 14, 2017 0.0600 0.0700 0.0451 0.0680 146,500 +0.01(+8.80%)
Aug 11, 2017 0.0704 0.0704 0.0625 0.0625 4,600 -0.01(-16.11%)
Aug 10, 2017 0.0625 0.0745 0.0625 0.0745 62,750 -0.00(-0.67%)
Aug 09, 2017 0.0631 0.0750 0.0631 0.0750 60,000 +0.00(+5.04%)
Aug 07, 2017 0.0714 0.0714 0.0714 0 -0.00(-4.80%)
Aug 04, 2017 0.0520 0.0750 0.0520 0.0750 50,150 +0.00(+0.00%)
Aug 03, 2017 0.0749 0.0750 0.0655 0.0750 100,100 +0.00(+0.00%)
Aug 02, 2017 0.0620 0.0750 0.0620 0.0750 50,992 +0.01(+14.85%)
Aug 01, 2017 0.0749 0.0750 0.0556 0.0653 584,585 -0.01(-12.82%)
Jul 31, 2017 0.0700 0.0750 0.0650 0.0749 253,150 +0.01(+10.15%)
Jul 28, 2017 0.0600 0.0680 0.0550 0.0680 233,436 +0.01(+13.33%)
Jul 27, 2017 0.0620 0.0620 0.0600 0.0600 25,958 +0.00(+3.27%)
Jul 26, 2017 0.0581 0.0582 0.0581 0.0581 27,867 +0.00(+0.00%)
Jul 25, 2017 0.0505 0.0620 0.0505 0.0581 68,750 -0.00(-3.17%)
Jul 24, 2017 0.0600 0.0600 0.0600 0.0600 20,000 -0.00(-4.00%)
Jul 21, 2017 0.0625 0.0625 0.0625 0.0625 16,027 +0.00(+4.17%)
Jul 20, 2017 0.0600 0.0600 0.0600 0.0600 16,550 +0.00(+0.00%)
Jul 19, 2017 0.0600 0.0630 0.0600 0.0600 192,335 +0.00(+6.19%)
Jul 18, 2017 0.0575 0.0600 0.0565 0.0565 141,195 -0.00(-1.74%)
Jul 17, 2017 0.0570 0.0575 0.0570 0.0575 40,000 +0.00(+0.00%)
Jul 14, 2017 0.0575 0.0575 0.0575 0.0575 1,000 +0.01(+15.00%)
Jul 13, 2017 0.0600 0.0600 0.0500 0.0500 58,333 +0.00(+0.00%)
Jul 12, 2017 0.0560 0.0625 0.0500 0.0500 349,449 -0.01(-10.71%)
Jul 11, 2017 0.0585 0.0585 0.0560 0.0560 44,066 -0.00(-1.75%)
Jul 10, 2017 0.0570 0.0570 0.0570 0.0570 2,000 -0.00(-2.56%)
Jul 07, 2017 0.0585 0.0585 0.0585 0.0585 600 +0.00(+4.46%)
Jul 06, 2017 0.0602 0.0602 0.0560 0.0560 45,705 -0.01(-10.34%)
Jul 05, 2017 0.0625 0.0625 0.0625 0.0625 1,600 -0.00(-0.07%)
Jul 03, 2017 0.0625 0.0625 0.0625 0.0625 0 +0.00(+0.00%)
Jun 30, 2017 0.0625 0.0625 0.0625 0 +0.01(+11.61%)
Jun 29, 2017 0.0590 0.0590 0.0560 0.0560 28,000 +0.00(+0.00%)
Jun 27, 2017 0.0560 0.0560 0.0560 0 -0.01(-10.40%)
Jun 26, 2017 0.0550 0.0625 0.0550 0.0625 2,005 +0.00(+0.00%)
Jun 23, 2017 0.0600 0.0625 0.0600 0.0625 80,562 -0.00(-0.79%)
Jun 21, 2017 0.0630 0.0630 0.0630 0 +0.00(+1.61%)
Jun 20, 2017 0.0620 0.0620 0.0620 0.0620 25,000 +0.00(+1.64%)
Jun 19, 2017 0.0660 0.0670 0.0610 0.0610 85,078 -0.00(-3.17%)
Jun 16, 2017 0.0665 0.0665 0.0630 0.0630 17,280 +0.00(+1.45%)
Jun 14, 2017 0.0621 0.0621 0.0621 0 -0.00(-7.31%)
Jun 13, 2017 0.0630 0.0670 0.0630 0.0670 22,000 -0.00(-4.29%)
Jun 12, 2017 0.0700 0.0700 0.0700 0.0700 14,285 +0.00(+0.00%)
Jun 09, 2017 0.0699 0.0700 0.0699 0.0700 10,985 +0.01(+11.11%)
Jun 07, 2017 0.0630 0.0630 0.0630 0 +0.00(+1.12%)
Jun 06, 2017 0.0625 0.0640 0.0600 0.0623 20,800 +0.00(+3.83%)
Jun 05, 2017 0.0600 0.0600 0.0600 0.0600 9,430 +0.00(+0.00%)
Jun 02, 2017 0.0600 0.0610 0.0600 0.0600 10,195 +0.00(+0.00%)
Jun 01, 2017 0.0600 0.0600 0.0600 0.0600 11,931 -0.00(-0.17%)
May 31, 2017 0.0551 0.0601 0.0551 0.0601 16,000 -0.00(-3.84%)
May 30, 2017 0.0601 0.0625 0.0560 0.0625 22,863 -0.00(-6.72%)
May 26, 2017 0.0600 0.0670 0.0600 0.0670 11,255 -0.00(-5.63%)
May 24, 2017 0.0710 0.0710 0.0710 0 +0.00(+0.91%)
May 23, 2017 0.0749 0.0749 0.0610 0.0704 30,100 -0.00(-1.04%)
May 22, 2017 0.0711 0.0711 0.0711 0.0711 5,100 -0.00(-3.92%)
May 19, 2017 0.0631 0.0755 0.0631 0.0740 34,400 -0.00(-4.52%)
May 17, 2017 0.0775 0.0775 0.0775 0 +0.00(+0.00%)
May 16, 2017 0.0700 0.0775 0.0640 0.0775 50,666 +0.01(+7.64%)
May 10, 2017 0.0720 0.0720 0.0720 0 +0.00(+2.86%)
May 09, 2017 0.0724 0.0724 0.0700 0.0700 172,300 -0.00(-1.41%)
May 08, 2017 0.0530 0.0724 0.0530 0.0710 78,033 -0.00(-1.25%)
May 05, 2017 0.0619 0.0739 0.0555 0.0719 121,237 +0.02(+30.73%)
May 04, 2017 0.0604 0.0619 0.0505 0.0550 129,284 -0.00(-1.79%)
May 02, 2017 0.0560 0.0560 0.0560 40 -0.01(-12.50%)
May 01, 2017 0.0631 0.0688 0.0571 0.0640 308,042 -0.00(-6.98%)
Apr 28, 2017 0.0699 0.0745 0.0688 0.0688 12,000 -0.00(-1.71%)
Apr 27, 2017 0.0745 0.0750 0.0670 0.0700 30,451 -0.00(-3.31%)
Apr 26, 2017 0.0620 0.0724 0.0620 0.0724 16,000 +0.01(+16.77%)
Apr 24, 2017 0.0620 0.0620 0.0620 0 -0.01(-10.47%)
Apr 21, 2017 0.0640 0.0724 0.0640 0.0693 41,300 -0.00(-1.07%)
Apr 20, 2017 0.0700 0.0700 0.0700 0.0700 85,000 -0.00(-3.45%)
Apr 19, 2017 0.0682 0.0725 0.0640 0.0725 25,500 +0.00(+0.69%)
Apr 18, 2017 0.0719 0.0720 0.0719 0.0720 20,901 -0.00(-3.87%)
Apr 17, 2017 0.0749 0.0749 0.0749 0.0749 1,200 +0.00(+4.03%)
Apr 12, 2017 0.0720 0.0720 0.0720 0 +0.01(+8.76%)
Apr 10, 2017 0.0662 0.0662 0.0662 0 -0.01(-16.20%)
Apr 06, 2017 0.0790 0.0790 0.0790 0 +0.00(+5.33%)
Apr 05, 2017 0.0650 0.0800 0.0650 0.0750 189,500 +0.01(+20.97%)
Apr 04, 2017 0.0619 0.0620 0.0619 0.0620 7,265 -0.01(-12.68%)
Mar 30, 2017 0.0710 0.0710 0.0710 0 +0.01(+14.52%)
Mar 29, 2017 0.0710 0.0750 0.0620 0.0620 177,700 -0.01(-11.43%)
Mar 28, 2017 0.0711 0.0730 0.0700 0.0700 104,093 -0.01(-11.39%)
Mar 27, 2017 0.0721 0.0790 0.0721 0.0790 122,600 -0.00(-0.63%)
Mar 24, 2017 0.0720 0.0795 0.0720 0.0795 26,600 +0.00(+4.56%)
Mar 23, 2017 0.0795 0.0800 0.0710 0.0760 138,091 -0.00(-3.75%)
Mar 22, 2017 0.0750 0.0790 0.0750 0.0790 72,500 +0.00(+0.13%)
Mar 21, 2017 0.0750 0.0789 0.0750 0.0789 60,767 -0.00(-4.25%)
Mar 20, 2017 0.0898 0.0900 0.0824 0.0824 23,000 -0.00(-0.12%)
Mar 16, 2017 0.0825 0.0825 0.0825 6 +0.01(+16.03%)
Mar 15, 2017 0.0712 0.0712 0.0711 0.0711 3,750 -0.00(-5.20%)
Mar 14, 2017 0.0750 0.0750 0.0750 0.0750 21,000 +0.00(+5.63%)
Mar 13, 2017 0.0760 0.0760 0.0710 0.0710 60,290 -0.00(-5.96%)
Mar 10, 2017 0.0765 0.0900 0.0755 0.0755 2,550 -0.01(-13.44%)
Mar 09, 2017 0.0760 0.0872 0.0760 0.0872 10,000 -0.00(-3.09%)
Mar 08, 2017 0.0800 0.0900 0.0800 0.0900 107,581 +0.02(+27.66%)
Mar 07, 2017 0.0801 0.0801 0.0705 0.0705 67,562 -0.01(-16.57%)
Mar 06, 2017 0.0849 0.0849 0.0725 0.0845 71,539 +0.00(+0.84%)
Mar 03, 2017 0.0797 0.0839 0.0706 0.0838 31,900 +0.01(+11.58%)
Mar 02, 2017 0.0751 0.0800 0.0750 0.0751 80,463 +0.00(+0.13%)
Mar 01, 2017 0.0750 0.0750 0.0750 0.0750 2,000 -0.01(-11.66%)
Feb 28, 2017 0.0800 0.0849 0.0751 0.0849 68,217 +0.00(+6.06%)
Feb 27, 2017 0.0800 0.0800 0.0800 0.0800 21,000 -0.00(-4.70%)
Feb 24, 2017 0.0840 0.0840 0.0840 0.0840 6,783 +0.00(+4.74%)
Feb 23, 2017 0.0751 0.0802 0.0750 0.0802 28,925 +0.00(+5.53%)
Feb 22, 2017 0.0701 0.0760 0.0701 0.0760 82,233 -0.00(-5.18%)
Feb 21, 2017 0.0850 0.0850 0.0721 0.0801 56,333 -0.01(-9.19%)
Feb 17, 2017 0.0883 0.0883 0.0883 0 +0.01(+10.33%)
Feb 16, 2017 0.0826 0.0826 0.0800 0.0800 47,000 +0.00(+3.23%)
Feb 15, 2017 0.0800 0.0800 0.0775 0.0775 1,000 -0.00(-3.13%)
Feb 14, 2017 0.0775 0.0800 0.0775 0.0800 23,181 +0.00(+0.00%)
Feb 13, 2017 0.0710 0.0850 0.0710 0.0800 91,383 -0.01(-10.11%)
Feb 10, 2017 0.0890 0.0890 0.0890 0.0890 1,000 +0.01(+11.25%)
Feb 09, 2017 0.0810 0.0821 0.0800 0.0800 105,368 -0.01(-10.11%)
Feb 08, 2017 0.0810 0.0890 0.0810 0.0890 51,400 -0.00(-4.30%)
Feb 07, 2017 0.0830 0.0944 0.0810 0.0930 9,684 +0.01(+16.25%)
Feb 06, 2017 0.0850 0.0850 0.0800 0.0800 130,900 -0.01(-15.79%)
Feb 03, 2017 0.0950 0.0950 0.0950 0.0950 2,000 +0.01(+9.83%)
Feb 02, 2017 0.0865 0.0865 0.0865 0.0865 1,900 -0.01(-8.95%)
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.