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 (%)
Nov 30, 2018 0.0270 0.0339 0.0270 0.0339 22,000 +0.00(+13.00%)
Nov 29, 2018 0.0300 0.0300 0.0300 0.0300 7,110 +0.00(+0.00%)
Nov 28, 2018 0.0289 0.0350 0.0289 0.0300 43,579 +0.01(+65.75%)
Nov 27, 2018 0.0181 0.0181 0.0181 0.0181 5,800 -0.02(-48.29%)
Nov 21, 2018 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Nov 20, 2018 0.0280 0.0300 0.0280 0.0300 50,000 +0.01(+29.87%)
Nov 19, 2018 0.0260 0.0260 0.0231 0.0231 3,900 -0.01(-20.07%)
Nov 16, 2018 0.0250 0.0310 0.0177 0.0289 95,400 -0.00(-6.77%)
Nov 15, 2018 0.0280 0.0310 0.0280 0.0310 10,600 +0.00(+0.00%)
Nov 14, 2018 0.0251 0.0310 0.0251 0.0310 22,000 +0.00(+3.33%)
Nov 13, 2018 0.0250 0.0300 0.0250 0.0300 41,600 +0.00(+0.00%)
Nov 09, 2018 0.0300 0.0300 0.0300 0 -0.01(-16.67%)
Nov 07, 2018 0.0360 0.0360 0.0360 0 +0.01(+37.93%)
Nov 06, 2018 0.0261 0.0261 0.0261 0.0261 1,000 -0.01(-28.69%)
Nov 02, 2018 0.0366 0.0366 0.0366 0 -0.00(-0.27%)
Oct 31, 2018 0.0367 0.0367 0.0367 0 +0.01(+18.39%)
Oct 30, 2018 0.0310 0.0310 0.0310 0.0310 19,458 +0.00(+0.00%)
Oct 29, 2018 0.0345 0.0345 0.0310 0.0310 60,150 +0.00(+0.00%)
Oct 24, 2018 0.0310 0.0310 0.0310 0 +0.00(+0.00%)
Oct 23, 2018 0.0310 0.0310 0.0310 0.0310 20,000 +0.00(+0.00%)
Oct 19, 2018 0.0310 0.0310 0.0310 0 +0.00(+3.33%)
Oct 18, 2018 0.0310 0.0379 0.0300 0.0300 108,800 -0.01(-22.68%)
Oct 11, 2018 0.0388 0.0388 0.0388 0 +0.01(+29.33%)
Oct 09, 2018 0.0298 0.0300 0.0298 0.0300 100,000 +0.00(+0.33%)
Oct 08, 2018 0.0251 0.0299 0.0251 0.0299 11,280 +0.00(+0.00%)
Oct 04, 2018 0.0299 0.0299 0.0299 0 +0.00(+19.12%)
Oct 03, 2018 0.0296 0.0296 0.0251 0.0251 35,798 -0.00(-15.20%)
Oct 02, 2018 0.0251 0.0296 0.0251 0.0296 17,900 +0.00(+0.00%)
Oct 01, 2018 0.0253 0.0296 0.0253 0.0296 20,340 +0.00(+7.64%)
Sep 28, 2018 0.0251 0.0275 0.0251 0.0275 76,600 +0.00(+0.36%)
Sep 26, 2018 0.0274 0.0274 0.0274 0 -0.00(-7.74%)
Sep 25, 2018 0.0297 0.0297 0.0297 0.0297 15,000 +0.00(+2.06%)
Sep 20, 2018 0.0291 0.0291 0.0291 0 +0.00(+15.48%)
Sep 19, 2018 0.0324 0.0353 0.0251 0.0252 74,378 -0.00(-13.99%)
Sep 17, 2018 0.0293 0.0293 0.0293 0 -0.01(-21.02%)
Sep 14, 2018 0.0300 0.0371 0.0292 0.0371 43,100 -0.00(-2.11%)
Sep 13, 2018 0.0388 0.0388 0.0379 0.0379 20,000 +0.00(+0.00%)
Sep 12, 2018 0.0379 0.0379 0.0379 0.0379 5,000 +0.00(+8.60%)
Sep 11, 2018 0.0388 0.0388 0.0293 0.0349 120,000 -0.01(-18.84%)
Sep 10, 2018 0.0400 0.0445 0.0400 0.0430 106,950 +0.00(+7.77%)
Sep 07, 2018 0.0300 0.0399 0.0271 0.0399 60,000 +0.00(+14.00%)
Sep 06, 2018 0.0350 0.0350 0.0350 0.0350 57,130 +0.00(+0.00%)
Sep 05, 2018 0.0268 0.0350 0.0268 0.0350 275 +0.00(+0.00%)
Sep 04, 2018 0.0350 0.0350 0.0350 0.0350 10,000 -0.00(-6.67%)
Aug 31, 2018 0.0375 0.0375 0.0375 0 +0.01(+39.41%)
Aug 30, 2018 0.0348 0.0350 0.0269 0.0269 87,300 -0.01(-23.14%)
Aug 28, 2018 0.0350 0.0350 0.0350 0 +0.01(+29.63%)
Aug 27, 2018 0.0379 0.0379 0.0267 0.0270 168,000 -0.01(-32.50%)
Aug 24, 2018 0.0400 0.0450 0.0400 0.0400 52,000 +0.00(+0.76%)
Aug 23, 2018 0.0397 0.0400 0.0397 0.0397 35,290 +0.00(+7.30%)
Aug 22, 2018 0.0400 0.0400 0.0370 0.0370 56,700 -0.00(-1.33%)
Aug 21, 2018 0.0390 0.0500 0.0350 0.0375 77,300 -0.01(-21.88%)
Aug 20, 2018 0.0450 0.0480 0.0310 0.0480 215,075 +0.01(+22.14%)
Aug 17, 2018 0.0282 0.0393 0.0282 0.0393 10,000 +0.00(+12.61%)
Aug 16, 2018 0.0344 0.0350 0.0344 0.0349 28,000 -0.00(-12.53%)
Aug 15, 2018 0.0340 0.0400 0.0340 0.0399 90,000 +0.00(+5.56%)
Aug 14, 2018 0.0312 0.0378 0.0210 0.0378 240,000 +0.00(+3.85%)
Aug 13, 2018 0.0364 0.0399 0.0364 0.0364 2,500 -0.00(-9.00%)
Aug 10, 2018 0.0390 0.0400 0.0390 0.0400 96,300 +0.00(+2.56%)
Aug 09, 2018 0.0380 0.0390 0.0380 0.0390 51,470 +0.00(+2.63%)
Aug 07, 2018 0.0380 0.0380 0.0380 0 +0.01(+26.25%)
Aug 06, 2018 0.0301 0.0301 0.0301 0.0301 11,864 +0.00(+0.00%)
Aug 03, 2018 0.0380 0.0380 0.0301 0.0301 28,000 -0.01(-22.82%)
Aug 02, 2018 0.0345 0.0390 0.0345 0.0390 45,000 +0.00(+13.04%)
Jul 31, 2018 0.0345 0.0345 0.0345 0 -0.00(-11.54%)
Jul 30, 2018 0.0350 0.0390 0.0350 0.0390 40,000 +0.01(+40.29%)
Jul 26, 2018 0.0278 0.0278 0.0278 0 -0.01(-20.11%)
Jul 25, 2018 0.0260 0.0350 0.0260 0.0348 129,400 +0.00(+0.00%)
Jul 20, 2018 0.0348 0.0348 0.0348 0 +0.01(+33.85%)
Jul 18, 2018 0.0260 0.0260 0.0260 0 -0.01(-23.53%)
Jul 16, 2018 0.0340 0.0340 0.0340 0 +0.01(+68.40%)
Jul 11, 2018 0.0202 0.0202 0.0202 0 +0.00(+0.95%)
Jul 06, 2018 0.0200 0.0200 0.0200 0 -0.01(-31.03%)
Jul 05, 2018 0.0290 0.0290 0.0290 0.0290 3,300 -0.00(-1.69%)
Jul 03, 2018 0.0295 0.0295 0.0295 0 +0.00(+0.34%)
Jul 02, 2018 0.0294 0.0294 0.0280 0.0294 66,940 +0.01(+22.50%)
Jun 29, 2018 0.0264 0.0264 0.0240 0.0240 6,600 +0.00(+0.00%)
Jun 28, 2018 0.0250 0.0250 0.0240 0.0240 119,670 -0.00(-2.24%)
Jun 26, 2018 0.0245 0.0245 0.0245 0 -0.00(-1.80%)
Jun 25, 2018 0.0240 0.0250 0.0240 0.0250 19,430 +0.00(+3.52%)
Jun 21, 2018 0.0242 0.0242 0.0242 0 +0.00(+20.75%)
Jun 20, 2018 0.0300 0.0300 0.0150 0.0200 135,000 -0.01(-33.33%)
Jun 19, 2018 0.0300 0.0300 0.0300 0.0300 2,600 +0.00(+0.00%)
Jun 15, 2018 0.0300 0.0300 0.0300 0 -0.00(-3.23%)
Jun 14, 2018 0.0310 0.0310 0.0310 0.0310 11,000 +0.00(+0.00%)
Jun 13, 2018 0.0310 0.0310 0.0310 0.0310 715 +0.00(+3.33%)
Jun 12, 2018 0.0310 0.0310 0.0300 0.0300 29,114 -0.00(-3.23%)
Jun 11, 2018 0.0310 0.0310 0.0310 0.0310 4,000 +0.00(+3.33%)
Jun 08, 2018 0.0310 0.0310 0.0300 0.0300 31,300 -0.00(-3.23%)
Jun 07, 2018 0.0310 0.0310 0.0310 0.0310 71,000 +0.00(+3.33%)
Jun 06, 2018 0.0320 0.0320 0.0300 0.0300 16,366 -0.00(-6.25%)
Jun 05, 2018 0.0320 0.0335 0.0320 0.0320 40,000 -0.00(-1.54%)
Jun 01, 2018 0.0325 0.0325 0.0325 0 +0.00(+8.33%)
May 31, 2018 0.0349 0.0349 0.0300 0.0300 22,000 -0.00(-14.04%)
May 30, 2018 0.0325 0.0349 0.0325 0.0349 80,000 +0.00(+0.14%)
May 29, 2018 0.0335 0.0350 0.0335 0.0348 90,000 +0.00(+4.03%)
May 24, 2018 0.0335 0.0335 0.0335 0 +0.01(+18.58%)
May 23, 2018 0.0300 0.0330 0.0283 0.0283 46,500 +0.01(+27.83%)
May 22, 2018 0.0221 0.0221 0.0221 0.0221 2,000 -0.01(-23.79%)
May 18, 2018 0.0290 0.0290 0.0290 0 +0.00(+7.57%)
May 16, 2018 0.0270 0.0270 0.0270 0 +0.00(+21.99%)
May 15, 2018 0.0221 0.0221 0.0221 0.0221 10,000 +0.00(+0.00%)
May 14, 2018 0.0221 0.0221 0.0221 0.0221 10,697 -0.00(-4.54%)
May 10, 2018 0.0232 0.0232 0.0232 0 +0.00(+4.04%)
May 09, 2018 0.0248 0.0248 0.0222 0.0222 7,805 +0.00(+0.68%)
May 07, 2018 0.0221 0.0221 0.0221 0 +0.00(+0.00%)
Apr 27, 2018 0.0221 0.0221 0.0221 0 +0.00(+0.00%)
Apr 26, 2018 0.0221 0.0221 0.0221 0.0221 3,910 -0.01(-19.64%)
Apr 25, 2018 0.0275 0.0275 0.0275 0.0275 10,000 +0.00(+10.00%)
Apr 20, 2018 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Apr 19, 2018 0.0240 0.0250 0.0230 0.0250 47,190 +0.00(+13.64%)
Apr 18, 2018 0.0250 0.0250 0.0220 0.0220 15,446 -0.00(-12.00%)
Apr 16, 2018 0.0250 0.0250 0.0250 0 +0.00(+13.64%)
Apr 13, 2018 0.0220 0.0220 0.0220 0.0220 3,000 -0.01(-19.71%)
Apr 12, 2018 0.0249 0.0274 0.0248 0.0274 120,600 +0.01(+24.55%)
Apr 10, 2018 0.0220 0.0220 0.0220 0 +0.00(+10.00%)
Apr 09, 2018 0.0201 0.0201 0.0200 0.0200 84,384 -0.00(-0.50%)
Apr 05, 2018 0.0201 0.0201 0.0201 0 -0.00(-12.80%)
Apr 04, 2018 0.0201 0.0231 0.0201 0.0231 26,400 +0.00(+4.77%)
Apr 03, 2018 0.0249 0.0249 0.0220 0.0220 95,000 -0.00(-2.22%)
Apr 02, 2018 0.0250 0.0275 0.0220 0.0225 211,000 -0.00(-10.00%)
Mar 29, 2018 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Mar 28, 2018 0.0250 0.0250 0.0250 0.0250 2,090 +0.00(+0.00%)
Mar 27, 2018 0.0250 0.0250 0.0250 0.0250 6,800 +0.00(+0.00%)
Mar 26, 2018 0.0250 0.0250 0.0250 0.0250 5,000 +0.00(+0.00%)
Mar 23, 2018 0.0250 0.0250 0.0250 0.0250 9,116 -0.00(-0.40%)
Mar 22, 2018 0.0251 0.0251 0.0251 0.0251 280 +0.00(+0.00%)
Mar 21, 2018 0.0251 0.0251 0.0251 0.0251 25,000 +0.00(+0.00%)
Mar 20, 2018 0.0251 0.0257 0.0251 0.0251 8,144 +0.00(+0.00%)
Mar 19, 2018 0.0251 0.0251 0.0251 0.0251 6,060 +0.00(+0.00%)
Mar 16, 2018 0.0221 0.0251 0.0221 0.0251 143,357 +0.00(+0.40%)
Mar 15, 2018 0.0250 0.0250 0.0250 0.0250 44,055 -0.00(-10.87%)
Mar 14, 2018 0.0260 0.0280 0.0250 0.0280 77,055 +0.00(+11.75%)
Mar 13, 2018 0.0260 0.0260 0.0251 0.0251 55,000 -0.01(-19.03%)
Mar 12, 2018 0.0260 0.0310 0.0260 0.0310 8,292 +0.01(+19.23%)
Mar 09, 2018 0.0261 0.0261 0.0260 0.0260 25,000 -0.00(-0.38%)
Mar 08, 2018 0.0310 0.0310 0.0261 0.0261 78,020 -0.00(-15.81%)
Mar 07, 2018 0.0410 0.0420 0.0310 0.0310 121,880 -0.01(-26.19%)
Mar 06, 2018 0.0400 0.0420 0.0300 0.0420 18,521 +0.00(+5.00%)
Mar 05, 2018 0.0300 0.0493 0.0300 0.0400 29,800 +0.01(+33.78%)
Mar 02, 2018 0.0299 0.0299 0.0299 0.0299 5,000 +0.00(+1.36%)
Mar 01, 2018 0.0288 0.0295 0.0288 0.0295 15,300 +0.00(+0.34%)
Feb 28, 2018 0.0272 0.0295 0.0272 0.0294 45,100 +0.00(+8.09%)
Feb 27, 2018 0.0272 0.0272 0.0272 0.0272 2,500 +0.01(+36.00%)
Feb 26, 2018 0.0211 0.0253 0.0200 0.0200 50,040 -0.01(-27.27%)
Feb 23, 2018 0.0235 0.0275 0.0235 0.0275 85,000 -0.00(-4.84%)
Feb 22, 2018 0.0210 0.0289 0.0210 0.0289 26,000 -0.00(-3.34%)
Feb 21, 2018 0.0250 0.0300 0.0213 0.0299 23,000 +0.00(+0.00%)
Feb 20, 2018 0.0299 0.0299 0.0299 0.0299 150 +0.00(+0.00%)
Feb 16, 2018 0.0299 0.0299 0.0299 0 +0.00(+3.10%)
Feb 15, 2018 0.0299 0.0299 0.0290 0.0290 5,100 +0.00(+0.35%)
Feb 14, 2018 0.0269 0.0289 0.0220 0.0289 32,000 +0.00(+9.43%)
Feb 12, 2018 0.0264 0.0264 0.0264 0 +0.00(+14.83%)
Feb 09, 2018 0.0230 0.0230 0.0230 0.0230 80,202 +0.00(+0.00%)
Feb 08, 2018 0.0230 0.0230 0.0230 0.0230 44,127 +0.00(+0.00%)
Feb 07, 2018 0.0230 0.0230 0.0230 0.0230 100 -0.00(-17.27%)
Feb 02, 2018 0.0278 0.0278 0.0278 0 +0.00(+20.87%)
Feb 01, 2018 0.0230 0.0235 0.0230 0.0230 141,011 +0.00(+0.00%)
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%)
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.