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, 2009 0.5800 0.5800 0.5350 0.5350 224,581 -0.03(-6.14%)
Nov 27, 2009 0.5800 0.5800 0.5500 0.5700 119,630 +0.00(+0.00%)
Nov 25, 2009 0.5950 0.6000 0.5550 0.5700 207,700 -0.02(-2.56%)
Nov 24, 2009 0.5900 0.6000 0.5800 0.5850 115,001 -0.01(-0.85%)
Nov 23, 2009 0.5500 0.6000 0.5400 0.5900 164,900 +0.04(+7.27%)
Nov 20, 2009 0.5500 0.5750 0.5400 0.5500 237,847 -0.03(-5.17%)
Nov 19, 2009 0.5900 0.5900 0.5450 0.5800 91,050 -0.01(-1.69%)
Nov 18, 2009 0.5950 0.5950 0.5750 0.5900 162,534 +0.01(+1.72%)
Nov 17, 2009 0.6200 0.6400 0.5200 0.5800 636,253 -0.04(-6.45%)
Nov 16, 2009 0.5100 0.6900 0.5100 0.6200 862,282 +0.12(+24.00%)
Nov 13, 2009 0.4760 0.5000 0.4760 0.5000 446,831 +0.03(+5.26%)
Nov 12, 2009 0.4650 0.4800 0.4650 0.4750 151,344 +0.01(+3.26%)
Nov 11, 2009 0.4650 0.4650 0.4500 0.4600 98,150 +0.01(+1.10%)
Nov 10, 2009 0.4550 0.4650 0.4550 0.4550 138,157 +0.00(+0.00%)
Nov 09, 2009 0.4590 0.4600 0.4500 0.4550 63,022 -0.01(-1.09%)
Nov 06, 2009 0.4500 0.4600 0.4110 0.4600 213,181 +0.01(+1.32%)
Nov 05, 2009 0.4500 0.4600 0.4500 0.4540 118,382 +0.01(+3.18%)
Nov 04, 2009 0.4500 0.4600 0.4400 0.4400 74,139 -0.02(-4.35%)
Nov 03, 2009 0.4000 0.4600 0.4000 0.4600 176,478 +0.07(+17.95%)
Nov 02, 2009 0.3900 0.3900 0.3820 0.3900 60,114 +0.00(+0.00%)
Oct 30, 2009 0.3900 0.3900 0.3750 0.3900 143,950 +0.00(+0.00%)
Oct 29, 2009 0.3750 0.3900 0.3700 0.3900 95,300 +0.00(+0.26%)
Oct 28, 2009 0.3890 0.3900 0.3800 0.3890 67,827 +0.00(+0.00%)
Oct 27, 2009 0.3950 0.3950 0.3800 0.3890 84,867 -0.01(-2.99%)
Oct 26, 2009 0.4050 0.4200 0.3700 0.4010 146,750 -0.03(-6.53%)
Oct 23, 2009 0.4290 0.4290 0.4290 0.4290 93,621 -0.00(-0.23%)
Oct 22, 2009 0.3900 0.4300 0.3900 0.4300 80,850 +0.01(+2.38%)
Oct 21, 2009 0.4200 0.4200 0.4010 0.4200 17,297 +0.00(+0.00%)
Oct 20, 2009 0.4180 0.4200 0.4180 0.4200 143,595 +0.01(+3.70%)
Oct 19, 2009 0.4200 0.4200 0.4050 0.4050 138,016 -0.01(-3.57%)
Oct 16, 2009 0.3850 0.4800 0.3000 0.4200 589,887 +0.04(+12.00%)
Oct 15, 2009 0.4200 0.4200 0.3750 0.3750 175,050 -0.03(-6.25%)
Oct 14, 2009 0.4080 0.4080 0.3900 0.4000 78,551 -0.01(-1.48%)
Oct 13, 2009 0.4200 0.4350 0.4000 0.4060 200,450 +0.01(+1.25%)
Oct 12, 2009 0.4150 0.4150 0.4000 0.4010 95,334 -0.01(-3.37%)
Oct 09, 2009 0.4250 0.4250 0.4150 0.4150 119,590 -0.01(-1.19%)
Oct 08, 2009 0.4500 0.4500 0.4200 0.4200 145,318 -0.02(-4.33%)
Oct 07, 2009 0.4400 0.4400 0.4390 0.4390 237,225 -0.00(-0.23%)
Oct 06, 2009 0.4400 0.4500 0.4300 0.4400 127,275 +0.00(+0.00%)
Oct 05, 2009 0.4500 0.4590 0.4200 0.4400 166,121 +0.01(+1.15%)
Oct 02, 2009 0.4300 0.4350 0.4200 0.4350 220,658 +0.02(+3.57%)
Oct 01, 2009 0.4200 0.4200 0.4050 0.4200 66,991 -0.01(-2.33%)
Sep 30, 2009 0.3970 0.4450 0.3970 0.4300 138,980 -0.02(-3.37%)
Sep 29, 2009 0.4500 0.4600 0.4000 0.4450 188,790 -0.01(-1.11%)
Sep 28, 2009 0.4800 0.4800 0.4500 0.4500 364,219 -0.03(-6.25%)
Sep 25, 2009 0.3800 0.4800 0.3800 0.4800 381,827 +0.08(+20.00%)
Sep 24, 2009 0.4200 0.4200 0.3850 0.4000 245,710 -0.02(-4.76%)
Sep 23, 2009 0.4200 0.4500 0.4100 0.4200 463,779 +0.01(+2.94%)
Sep 22, 2009 0.3750 0.4200 0.3750 0.4080 295,776 +0.03(+7.37%)
Sep 21, 2009 0.3550 0.3800 0.3500 0.3800 277,187 +0.03(+7.04%)
Sep 18, 2009 0.3400 0.3600 0.3400 0.3550 156,537 +0.02(+5.97%)
Sep 17, 2009 0.3400 0.3400 0.3200 0.3350 70,120 +0.01(+1.52%)
Sep 16, 2009 0.3400 0.3400 0.3300 0.3300 115,600 -0.01(-1.49%)
Sep 15, 2009 0.3400 0.3550 0.3300 0.3350 289,700 -0.02(-5.63%)
Sep 14, 2009 0.3500 0.3550 0.3500 0.3550 56,500 +0.01(+2.90%)
Sep 11, 2009 0.3400 0.3500 0.3400 0.3450 77,084 +0.01(+4.55%)
Sep 10, 2009 0.3400 0.3400 0.3300 0.3300 82,350 -0.01(-2.94%)
Sep 09, 2009 0.3350 0.3500 0.3300 0.3400 35,650 -0.01(-2.86%)
Sep 08, 2009 0.3400 0.3500 0.3300 0.3500 26,154 +0.01(+2.94%)
Sep 04, 2009 0.3200 0.3590 0.3200 0.3400 183,399 +0.00(+0.00%)
Sep 03, 2009 0.3500 0.3600 0.3250 0.3400 147,937 +0.01(+3.03%)
Sep 02, 2009 0.3400 0.3400 0.3200 0.3300 176,626 +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.