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 (%)
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%)
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%)
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.