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 (%)
Apr 30, 2019 0.0330 0.0330 0.0300 0.0300 12,000 -0.01(-14.29%)
Apr 24, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Apr 23, 2019 0.0350 0.0350 0.0350 0.0350 50,000 -0.00(-0.85%)
Apr 22, 2019 0.0353 0.0353 0.0353 0.0353 10,000 -0.00(-8.07%)
Apr 18, 2019 0.0384 0.0384 0.0384 0.0384 2,000 -0.00(-0.26%)
Apr 17, 2019 0.0385 0.0385 0.0385 0.0385 875 +0.00(+0.00%)
Apr 16, 2019 0.0325 0.0385 0.0292 0.0385 68,623 +0.00(+4.05%)
Apr 15, 2019 0.0372 0.0372 0.0370 0.0370 70,000 -0.00(-2.12%)
Apr 12, 2019 0.0384 0.0384 0.0370 0.0378 81,000 +0.00(+2.16%)
Apr 11, 2019 0.0370 0.0385 0.0370 0.0370 107,272 +0.00(+5.71%)
Apr 10, 2019 0.0350 0.0350 0.0350 0.0350 9,304 -0.00(-8.62%)
Apr 09, 2019 0.0300 0.0383 0.0300 0.0383 82,707 +0.01(+29.83%)
Apr 08, 2019 0.0450 0.0450 0.0295 0.0295 69,900 -0.02(-38.54%)
Apr 05, 2019 0.0500 0.0500 0.0430 0.0480 41,900 +0.01(+12.41%)
Apr 04, 2019 0.0500 0.0550 0.0427 0.0427 96,868 -0.00(-9.15%)
Apr 03, 2019 0.0500 0.0510 0.0470 0.0470 36,636 -0.00(-4.08%)
Apr 02, 2019 0.0501 0.0550 0.0360 0.0490 229,250 -0.01(-10.91%)
Apr 01, 2019 0.0392 0.0550 0.0384 0.0550 121,272 +0.02(+48.65%)
Mar 29, 2019 0.0370 0.0370 0.0350 0.0370 56,800 +0.00(+5.71%)
Mar 28, 2019 0.0348 0.0370 0.0348 0.0350 5,700 +0.00(+9.38%)
Mar 27, 2019 0.0320 0.0320 0.0320 0.0320 30,000 +0.00(+6.67%)
Mar 26, 2019 0.0280 0.0300 0.0280 0.0300 2,100 +0.00(+7.14%)
Mar 25, 2019 0.0280 0.0280 0.0280 0.0280 15,000 +0.00(+7.69%)
Mar 22, 2019 0.0260 0.0260 0.0260 0.0260 1,200 -0.01(-25.71%)
Mar 20, 2019 0.0350 0.0350 0.0350 0 -0.00(-4.11%)
Mar 15, 2019 0.0365 0.0365 0.0365 0 +0.01(+39.85%)
Mar 14, 2019 0.0261 0.0261 0.0261 0.0261 4,961 -0.00(-10.00%)
Mar 13, 2019 0.0300 0.0300 0.0290 0.0290 10,500 -0.00(-3.33%)
Mar 12, 2019 0.0260 0.0300 0.0260 0.0300 12,500 +0.00(+0.00%)
Mar 11, 2019 0.0260 0.0300 0.0260 0.0300 14,303 +0.00(+0.00%)
Mar 08, 2019 0.0300 0.0300 0.0260 0.0300 147,000 +0.00(+0.00%)
Mar 07, 2019 0.0260 0.0300 0.0260 0.0300 39,000 +0.00(+0.00%)
Mar 06, 2019 0.0260 0.0300 0.0260 0.0300 23,500 +0.00(+0.00%)
Mar 05, 2019 0.0295 0.0300 0.0250 0.0300 49,634 +0.00(+19.52%)
Mar 04, 2019 0.0251 0.0251 0.0251 0.0251 10,000 -0.00(-16.33%)
Mar 01, 2019 0.0300 0.0300 0.0300 0.0300 20,000 +0.00(+0.00%)
Feb 28, 2019 0.0300 0.0300 0.0300 0.0300 11,300 +0.00(+0.00%)
Feb 26, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Feb 22, 2019 0.0300 0.0300 0.0300 0 +0.00(+3.45%)
Feb 21, 2019 0.0250 0.0290 0.0250 0.0290 98,767 -0.00(-3.33%)
Feb 15, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Feb 14, 2019 0.0250 0.0300 0.0250 0.0300 11,292 -0.01(-14.29%)
Feb 11, 2019 0.0350 0.0350 0.0350 0 +0.00(+14.75%)
Feb 08, 2019 0.0349 0.0349 0.0305 0.0305 3,500 +0.00(+1.67%)
Feb 07, 2019 0.0300 0.0305 0.0300 0.0300 9,498 -0.01(-24.43%)
Feb 06, 2019 0.0397 0.0397 0.0397 0.0397 1,000 +0.01(+32.33%)
Feb 05, 2019 0.0300 0.0300 0.0300 0.0300 2,000 -0.01(-24.62%)
Jan 30, 2019 0.0398 0.0398 0.0398 0 +0.02(+67.93%)
Jan 29, 2019 0.0300 0.0350 0.0237 0.0237 19,734 -0.01(-32.29%)
Jan 24, 2019 0.0350 0.0350 0.0350 0 +0.00(+2.94%)
Jan 23, 2019 0.0345 0.0350 0.0340 0.0340 46,766 +0.00(+0.00%)
Jan 22, 2019 0.0300 0.0340 0.0280 0.0340 67,754 +0.00(+13.33%)
Jan 18, 2019 0.0261 0.0300 0.0261 0.0300 20,400 +0.00(+11.11%)
Jan 16, 2019 0.0270 0.0270 0.0270 0 -0.00(-12.90%)
Jan 14, 2019 0.0310 0.0310 0.0310 0 +0.00(+0.32%)
Jan 11, 2019 0.0300 0.0309 0.0251 0.0309 32,100 +0.00(+3.00%)
Jan 10, 2019 0.0300 0.0300 0.0300 0.0300 10,000 -0.00(-1.96%)
Jan 07, 2019 0.0306 0.0306 0.0306 0 -0.00(-4.38%)
Jan 02, 2019 0.0320 0.0320 0.0320 0 +0.00(+0.00%)
Dec 31, 2018 0.0300 0.0320 0.0210 0.0320 172,600 +0.00(+6.67%)
Dec 28, 2018 0.0228 0.0300 0.0211 0.0300 107,900 +0.01(+36.36%)
Dec 27, 2018 0.0220 0.0290 0.0191 0.0220 236,000 +0.00(+4.27%)
Dec 26, 2018 0.0234 0.0292 0.0211 0.0211 411,548 -0.01(-29.67%)
Dec 21, 2018 0.0300 0.0300 0.0300 0 +0.00(+11.11%)
Dec 20, 2018 0.0299 0.0299 0.0232 0.0270 40,950 +0.00(+8.00%)
Dec 19, 2018 0.0212 0.0250 0.0210 0.0250 333,800 -0.00(-16.11%)
Dec 18, 2018 0.0350 0.0350 0.0212 0.0298 39,927 +0.00(+2.76%)
Dec 17, 2018 0.0230 0.0290 0.0191 0.0290 310,297 -0.01(-14.71%)
Dec 14, 2018 0.0210 0.0340 0.0210 0.0340 223,800 +0.00(+15.25%)
Dec 12, 2018 0.0295 0.0295 0.0295 0 +0.00(+0.00%)
Dec 11, 2018 0.0191 0.0295 0.0191 0.0295 31,000 +0.00(+0.00%)
Dec 10, 2018 0.0197 0.0295 0.0197 0.0295 25,000 +0.00(+0.00%)
Dec 07, 2018 0.0191 0.0295 0.0190 0.0295 108,000 -0.00(-10.61%)
Dec 03, 2018 0.0330 0.0330 0.0330 0 -0.00(-2.65%)
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%)
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.