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 29, 2020 0.1300 0.1400 0.1010 0.1290 275,200 -0.01(-7.19%)
May 28, 2020 0.1699 0.1699 0.1310 0.1390 170,742 -0.01(-6.65%)
May 27, 2020 0.1500 0.1550 0.0790 0.1489 1,061,256 -0.00(-0.73%)
May 26, 2020 0.1850 0.1850 0.1210 0.1500 622,831 -0.04(-18.92%)
May 22, 2020 0.1900 0.1900 0.1600 0.1850 862,600 -0.01(-2.63%)
May 21, 2020 0.1800 0.1949 0.1800 0.1900 987,553 +0.03(+15.50%)
May 20, 2020 0.1650 0.1675 0.1421 0.1645 230,687 +0.01(+9.67%)
May 19, 2020 0.1700 0.1801 0.1473 0.1500 1,088,231 -0.02(-10.18%)
May 18, 2020 0.1530 0.2140 0.1490 0.1670 1,351,262 +0.01(+9.15%)
May 15, 2020 0.1195 0.1530 0.1120 0.1530 1,008,400 +0.03(+29.22%)
May 14, 2020 0.1144 0.1190 0.1000 0.1184 410,705 +0.01(+9.94%)
May 13, 2020 0.0760 0.1144 0.0760 0.1077 284,898 +0.00(+2.57%)
May 12, 2020 0.0990 0.1095 0.0940 0.1050 354,310 +0.01(+10.53%)
May 11, 2020 0.0900 0.1000 0.0830 0.0950 395,552 +0.01(+8.57%)
May 08, 2020 0.0990 0.0990 0.0710 0.0875 199,400 -0.01(-10.16%)
May 07, 2020 0.0823 0.1000 0.0600 0.0974 262,118 +0.02(+29.87%)
May 06, 2020 0.1000 0.1049 0.0615 0.0750 893,557 -0.01(-6.25%)
May 05, 2020 0.1500 0.1500 0.0800 0.0800 1,345,708 -0.02(-20.00%)
May 04, 2020 0.0449 0.1100 0.0380 0.1000 2,332,418 +0.07(+233.33%)
Apr 30, 2020 0.0300 0.0300 0.0300 0 -0.00(-4.76%)
Apr 29, 2020 0.0310 0.0330 0.0303 0.0315 128,578 -0.00(-4.55%)
Apr 28, 2020 0.0350 0.0350 0.0310 0.0330 116,946 -0.00(-5.71%)
Apr 27, 2020 0.0331 0.0350 0.0242 0.0350 51,350 +0.00(+0.00%)
Apr 24, 2020 0.0331 0.0394 0.0331 0.0350 135,000 -0.00(-2.78%)
Apr 22, 2020 0.0360 0.0360 0.0360 0 -0.01(-18.37%)
Apr 21, 2020 0.0499 0.0499 0.0335 0.0441 29,030 -0.01(-11.62%)
Apr 20, 2020 0.0311 0.0499 0.0310 0.0499 186,700 +0.01(+42.57%)
Apr 16, 2020 0.0350 0.0350 0.0350 0 -0.00(-1.13%)
Apr 15, 2020 0.0290 0.0370 0.0290 0.0354 125,000 +0.01(+18.00%)
Apr 14, 2020 0.0320 0.0350 0.0300 0.0300 81,578 -0.00(-3.85%)
Apr 09, 2020 0.0312 0.0312 0.0312 0 -0.00(-0.95%)
Apr 08, 2020 0.0332 0.0332 0.0301 0.0315 345,615 -0.00(-3.08%)
Apr 07, 2020 0.0321 0.0345 0.0321 0.0325 225,520 -0.00(-13.33%)
Apr 06, 2020 0.0300 0.0375 0.0300 0.0375 146,233 -0.00(-6.25%)
Apr 01, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 31, 2020 0.0400 0.0410 0.0361 0.0400 167,300 +0.00(+0.00%)
Mar 30, 2020 0.0346 0.0400 0.0220 0.0400 285,330 +0.01(+15.94%)
Mar 27, 2020 0.0400 0.0400 0.0270 0.0345 125,900 -0.01(-13.53%)
Mar 26, 2020 0.0281 0.0399 0.0281 0.0399 7,000 +0.00(+0.25%)
Mar 25, 2020 0.0398 0.0500 0.0281 0.0398 28,340 -0.00(-0.25%)
Mar 24, 2020 0.0449 0.0449 0.0300 0.0399 82,938 -0.01(-11.14%)
Mar 23, 2020 0.0500 0.0500 0.0376 0.0449 215,093 +0.01(+28.29%)
Mar 20, 2020 0.0300 0.0350 0.0300 0.0350 14,300 +0.00(+0.00%)
Mar 19, 2020 0.0500 0.0500 0.0300 0.0350 635,763 -0.00(-10.26%)
Mar 18, 2020 0.0389 0.0600 0.0270 0.0390 365,000 -0.02(-29.09%)
Mar 17, 2020 0.0461 0.0550 0.0450 0.0550 216,863 +0.01(+22.22%)
Mar 16, 2020 0.0267 0.0450 0.0267 0.0450 279,953 +0.02(+68.54%)
Mar 13, 2020 0.0377 0.0377 0.0210 0.0267 615,700 -0.01(-28.80%)
Mar 12, 2020 0.0375 0.0375 0.0373 0.0375 46,030 +0.00(+0.00%)
Mar 11, 2020 0.0400 0.0400 0.0375 0.0375 75,260 -0.00(-2.09%)
Mar 10, 2020 0.0380 0.0420 0.0380 0.0383 180,165 +0.00(+9.43%)
Mar 09, 2020 0.0288 0.0350 0.0288 0.0350 57,071 +0.01(+21.53%)
Mar 06, 2020 0.0350 0.0450 0.0250 0.0288 486,900 -0.01(-17.71%)
Mar 05, 2020 0.0300 0.0350 0.0300 0.0350 4,100 +0.01(+16.67%)
Mar 03, 2020 0.0300 0.0300 0.0300 0 +0.01(+50.00%)
Mar 02, 2020 0.0170 0.0200 0.0170 0.0200 30,610 +0.00(+5.26%)
Feb 27, 2020 0.0190 0.0190 0.0190 0 -0.00(-17.39%)
Feb 26, 2020 0.0230 0.0230 0.0230 0.0230 10,000 -0.00(-8.00%)
Feb 25, 2020 0.0189 0.0250 0.0189 0.0250 68,000 +0.01(+33.69%)
Feb 24, 2020 0.0156 0.0187 0.0154 0.0187 176,746 -0.00(-7.43%)
Feb 21, 2020 0.0189 0.0202 0.0189 0.0202 11,500 -0.00(-3.81%)
Feb 20, 2020 0.0189 0.0210 0.0189 0.0210 158,760 +0.00(+10.53%)
Feb 19, 2020 0.0190 0.0190 0.0190 0.0190 5,000 -0.00(-5.00%)
Feb 18, 2020 0.0200 0.0200 0.0200 0.0200 3,990 +0.00(+0.00%)
Feb 14, 2020 0.0200 0.0200 0.0200 0.0200 300 -0.00(-13.04%)
Feb 13, 2020 0.0230 0.0230 0.0230 0.0230 33,440 -0.00(-4.17%)
Feb 12, 2020 0.0241 0.0241 0.0240 0.0240 10,825 -0.00(-5.88%)
Feb 10, 2020 0.0255 0.0255 0.0255 0 +0.00(+10.87%)
Feb 07, 2020 0.0230 0.0230 0.0230 0.0230 10,000 +0.00(+0.00%)
Feb 06, 2020 0.0250 0.0278 0.0230 0.0230 32,035 -0.00(-16.36%)
Feb 05, 2020 0.0234 0.0275 0.0234 0.0275 13,000 +0.00(+7.84%)
Feb 04, 2020 0.0230 0.0255 0.0230 0.0255 2,150 +0.00(+2.00%)
Jan 31, 2020 0.0250 0.0250 0.0250 0 +0.00(+8.70%)
Jan 29, 2020 0.0230 0.0230 0.0230 0 -0.00(-8.37%)
Jan 27, 2020 0.0251 0.0251 0.0251 0 +0.00(+0.40%)
Jan 23, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jan 22, 2020 0.0250 0.0250 0.0250 0.0250 35,000 -0.00(-2.34%)
Jan 21, 2020 0.0250 0.0256 0.0250 0.0256 13,000 -0.00(-7.91%)
Jan 17, 2020 0.0250 0.0278 0.0240 0.0278 51,300 +0.00(+17.80%)
Jan 16, 2020 0.0230 0.0236 0.0230 0.0236 59,435 -0.00(-1.67%)
Jan 15, 2020 0.0175 0.0250 0.0175 0.0240 39,529 +0.00(+6.67%)
Jan 14, 2020 0.0197 0.0225 0.0197 0.0225 45,000 +0.00(+0.00%)
Jan 13, 2020 0.0165 0.0225 0.0165 0.0225 15,000 -0.00(-9.64%)
Jan 10, 2020 0.0185 0.0249 0.0165 0.0249 88,800 +0.00(+22.66%)
Jan 09, 2020 0.0203 0.0203 0.0203 0.0203 10,000 -0.00(-9.78%)
Jan 08, 2020 0.0207 0.0225 0.0207 0.0225 24,800 +0.00(+11.39%)
Jan 07, 2020 0.0161 0.0274 0.0161 0.0202 110,875 +0.00(+22.42%)
Jan 06, 2020 0.0167 0.0185 0.0165 0.0165 70,000 -0.00(-13.16%)
Jan 03, 2020 0.0181 0.0195 0.0181 0.0190 22,200 -0.00(-12.04%)
Jan 02, 2020 0.0181 0.0278 0.0181 0.0216 21,906 -0.00(-13.60%)
Dec 31, 2019 0.0180 0.0250 0.0180 0.0250 109,200 +0.01(+50.60%)
Dec 30, 2019 0.0175 0.0185 0.0166 0.0166 5,920 -0.00(-5.14%)
Dec 26, 2019 0.0175 0.0175 0.0175 0 +0.00(+2.94%)
Dec 24, 2019 0.0165 0.0184 0.0165 0.0170 59,100 -0.00(-7.61%)
Dec 23, 2019 0.0183 0.0184 0.0171 0.0184 57,029 +0.00(+0.00%)
Dec 20, 2019 0.0183 0.0184 0.0183 0.0184 20,000 +0.00(+2.22%)
Dec 19, 2019 0.0190 0.0190 0.0180 0.0180 32,300 -0.00(-10.00%)
Dec 18, 2019 0.0180 0.0210 0.0180 0.0200 30,000 +0.00(+11.11%)
Dec 17, 2019 0.0180 0.0200 0.0175 0.0180 25,700 -0.00(-14.29%)
Dec 16, 2019 0.0168 0.0215 0.0165 0.0210 36,200 -0.00(-4.11%)
Dec 13, 2019 0.0200 0.0219 0.0200 0.0219 30,100 +0.00(+9.50%)
Dec 12, 2019 0.0170 0.0200 0.0161 0.0200 46,500 +0.00(+0.00%)
Dec 10, 2019 0.0200 0.0200 0.0200 0 +0.00(+11.11%)
Dec 09, 2019 0.0200 0.0200 0.0180 0.0180 60,800 -0.00(-19.64%)
Dec 05, 2019 0.0224 0.0224 0.0224 0 -0.00(-1.32%)
Dec 04, 2019 0.0202 0.0227 0.0201 0.0227 13,051 +0.00(+0.00%)
Dec 03, 2019 0.0203 0.0259 0.0203 0.0227 45,400 +0.00(+0.00%)
Nov 27, 2019 0.0227 0.0227 0.0227 0 +0.00(+0.89%)
Nov 26, 2019 0.0237 0.0237 0.0220 0.0225 41,136 +0.00(+12.50%)
Nov 25, 2019 0.0210 0.0234 0.0200 0.0200 140,200 -0.00(-16.32%)
Nov 22, 2019 0.0210 0.0239 0.0210 0.0239 20,700 +0.00(+0.42%)
Nov 18, 2019 0.0238 0.0238 0.0238 0 +0.00(+18.41%)
Nov 15, 2019 0.0221 0.0240 0.0201 0.0201 26,700 -0.00(-19.60%)
Nov 12, 2019 0.0250 0.0250 0.0250 0 -0.00(-13.49%)
Nov 07, 2019 0.0289 0.0289 0.0289 0 +0.01(+37.62%)
Nov 06, 2019 0.0220 0.0240 0.0210 0.0210 20,754 -0.00(-16.00%)
Nov 05, 2019 0.0250 0.0250 0.0250 0.0250 111,500 +0.00(+9.17%)
Nov 04, 2019 0.0203 0.0230 0.0200 0.0229 574,419 -0.00(-0.43%)
Nov 01, 2019 0.0230 0.0230 0.0230 0.0230 5,500 -0.00(-6.50%)
Oct 31, 2019 0.0246 0.0246 0.0246 0.0246 2,000 +0.00(+6.96%)
Oct 29, 2019 0.0230 0.0230 0.0230 0 -0.01(-20.69%)
Oct 25, 2019 0.0290 0.0290 0.0290 0 +0.00(+0.00%)
Oct 24, 2019 0.0250 0.0290 0.0250 0.0290 16,520 +0.00(+16.00%)
Oct 23, 2019 0.0250 0.0250 0.0250 0.0250 7,480 +0.00(+0.00%)
Oct 22, 2019 0.0250 0.0250 0.0250 0.0250 3,000 -0.00(-13.79%)
Oct 21, 2019 0.0203 0.0290 0.0203 0.0290 11,400 +0.00(+0.00%)
Oct 18, 2019 0.0270 0.0298 0.0270 0.0290 51,000 +0.00(+11.97%)
Oct 17, 2019 0.0191 0.0259 0.0191 0.0259 26,650 +0.00(+3.60%)
Oct 16, 2019 0.0250 0.0250 0.0250 0.0250 14,800 -0.00(-3.47%)
Oct 15, 2019 0.0200 0.0259 0.0200 0.0259 90,000 +0.00(+17.73%)
Oct 14, 2019 0.0210 0.0265 0.0205 0.0220 190,318 +0.00(+1.85%)
Oct 11, 2019 0.0203 0.0216 0.0151 0.0216 152,700 +0.00(+0.00%)
Oct 10, 2019 0.0216 0.0216 0.0196 0.0216 399,360 -0.00(-18.49%)
Oct 08, 2019 0.0265 0.0265 0.0265 0 +0.00(+22.12%)
Oct 07, 2019 0.0216 0.0217 0.0216 0.0217 2,500 +0.00(+0.00%)
Oct 03, 2019 0.0217 0.0217 0.0217 0 -0.00(-3.12%)
Oct 02, 2019 0.0222 0.0277 0.0213 0.0224 89,100 -0.01(-20.00%)
Sep 30, 2019 0.0280 0.0280 0.0280 0 -0.00(-1.41%)
Sep 27, 2019 0.0284 0.0284 0.0284 0.0284 200 +0.00(+0.00%)
Sep 26, 2019 0.0215 0.0298 0.0215 0.0284 94,149 +0.01(+32.09%)
Sep 25, 2019 0.0215 0.0215 0.0215 0.0215 4,909 -0.00(-14.00%)
Sep 23, 2019 0.0250 0.0250 0.0250 0 -0.00(-13.79%)
Sep 20, 2019 0.0290 0.0290 0.0290 0.0290 3,100 +0.01(+26.09%)
Sep 19, 2019 0.0230 0.0230 0.0230 0.0230 751 -0.01(-22.56%)
Sep 17, 2019 0.0297 0.0297 0.0297 0 -0.00(-0.34%)
Sep 16, 2019 0.0212 0.0298 0.0212 0.0298 12,000 -0.00(-0.33%)
Sep 11, 2019 0.0299 0.0299 0.0299 0 +0.00(+0.00%)
Sep 10, 2019 0.0213 0.0299 0.0210 0.0299 22,500 +0.00(+19.60%)
Sep 06, 2019 0.0250 0.0250 0.0250 0 -0.00(-15.54%)
Sep 05, 2019 0.0228 0.0296 0.0228 0.0296 12,800 +0.00(+17.93%)
Sep 03, 2019 0.0251 0.0251 0.0251 0 -0.00(-5.28%)
Aug 30, 2019 0.0275 0.0275 0.0265 0.0265 57,500 -0.00(-3.28%)
Aug 29, 2019 0.0250 0.0275 0.0227 0.0274 114,300 -0.00(-7.74%)
Aug 27, 2019 0.0297 0.0297 0.0297 0 +0.01(+31.42%)
Aug 26, 2019 0.0226 0.0226 0.0226 0.0226 2,800 -0.01(-19.29%)
Aug 23, 2019 0.0360 0.0360 0.0226 0.0280 77,300 -0.00(-6.67%)
Aug 22, 2019 0.0258 0.0300 0.0258 0.0300 63,000 +0.00(+0.00%)
Aug 19, 2019 0.0300 0.0300 0.0300 0 +0.01(+22.45%)
Aug 16, 2019 0.0245 0.0245 0.0245 0.0245 500 +0.00(+11.36%)
Aug 14, 2019 0.0220 0.0220 0.0220 0 -0.01(-26.67%)
Aug 12, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Aug 07, 2019 0.0300 0.0300 0.0300 0 +0.01(+29.31%)
Aug 06, 2019 0.0330 0.0330 0.0232 0.0232 10,866 +0.00(+7.91%)
Aug 05, 2019 0.0223 0.0327 0.0215 0.0215 13,572 -0.01(-34.25%)
Aug 02, 2019 0.0214 0.0327 0.0214 0.0327 11,000 +0.00(+10.85%)
Aug 01, 2019 0.0327 0.0327 0.0285 0.0295 35,494 +0.01(+29.96%)
Jul 31, 2019 0.0227 0.0227 0.0227 0.0227 2,100 -0.01(-21.72%)
Jul 26, 2019 0.0290 0.0290 0.0290 0 -0.00(-11.04%)
Jul 23, 2019 0.0326 0.0326 0.0326 0 +0.01(+30.92%)
Jul 22, 2019 0.0250 0.0299 0.0235 0.0249 108,130 -0.00(-4.23%)
Jul 18, 2019 0.0260 0.0260 0.0260 0 -0.00(-11.86%)
Jul 12, 2019 0.0295 0.0295 0.0295 0 +0.00(+18.00%)
Jul 11, 2019 0.0250 0.0250 0.0250 0.0250 20,000 +0.00(+0.00%)
Jul 10, 2019 0.0287 0.0299 0.0250 0.0250 21,940 -0.00(-5.66%)
Jul 09, 2019 0.0290 0.0290 0.0260 0.0265 31,438 -0.00(-11.37%)
Jul 08, 2019 0.0299 0.0299 0.0299 0.0299 7,513 +0.00(+0.34%)
Jun 28, 2019 0.0298 0.0298 0.0298 0 -0.00(-0.33%)
Jun 26, 2019 0.0299 0.0299 0.0299 0 +0.00(+19.60%)
Jun 25, 2019 0.0260 0.0260 0.0250 0.0250 64,575 -0.00(-3.85%)
Jun 20, 2019 0.0260 0.0260 0.0260 0 -0.00(-0.38%)
Jun 14, 2019 0.0261 0.0261 0.0261 0 -0.00(-12.71%)
Jun 12, 2019 0.0299 0.0299 0.0299 0 +0.00(+0.67%)
Jun 11, 2019 0.0210 0.0299 0.0210 0.0297 21,151 -0.00(-0.67%)
Jun 07, 2019 0.0299 0.0299 0.0299 0 +0.00(+19.60%)
Jun 06, 2019 0.0250 0.0250 0.0250 0.0250 1,926 -0.00(-16.39%)
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.