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 (%)
Jul 31, 2009 0.4000 0.4400 0.3800 0.4200 384,008 +0.02(+5.00%)
Jul 30, 2009 0.3600 0.4000 0.3600 0.4000 293,920 +0.04(+11.11%)
Jul 29, 2009 0.3100 0.3700 0.3000 0.3600 123,200 +0.05(+16.13%)
Jul 28, 2009 0.2900 0.3400 0.2700 0.3100 173,616 +0.01(+3.33%)
Jul 27, 2009 0.2900 0.3000 0.2900 0.3000 353,118 +0.01(+3.45%)
Jul 24, 2009 0.3400 0.3400 0.2900 0.2900 203,600 -0.04(-12.12%)
Jul 23, 2009 0.3600 0.3700 0.2700 0.3300 434,710 -0.04(-10.81%)
Jul 22, 2009 0.3600 0.3800 0.3600 0.3700 111,723 -0.02(-3.90%)
Jul 21, 2009 0.3800 0.3900 0.3700 0.3850 186,953 -0.01(-1.28%)
Jul 20, 2009 0.3900 0.4000 0.3700 0.3900 184,867 +0.00(+0.00%)
Jul 17, 2009 0.4200 0.4200 0.3800 0.3900 181,675 +0.00(+0.00%)
Jul 16, 2009 0.4000 0.4000 0.3800 0.3900 283,196 +0.00(+0.00%)
Jul 15, 2009 0.3800 0.4000 0.3700 0.3900 125,019 +0.01(+2.63%)
Jul 14, 2009 0.3400 0.3800 0.3300 0.3800 288,453 +0.04(+12.59%)
Jul 13, 2009 0.3500 0.3500 0.3375 0.3375 72,779 +0.00(+0.75%)
Jul 10, 2009 0.3400 0.3500 0.3350 0.3350 145,464 -0.01(-1.47%)
Jul 09, 2009 0.3500 0.3500 0.3400 0.3400 163,782 +0.01(+1.49%)
Jul 08, 2009 0.3800 0.3800 0.3300 0.3350 106,000 -0.03(-9.46%)
Jul 07, 2009 0.3500 0.4000 0.2500 0.3700 446,405 +0.04(+12.12%)
Jul 06, 2009 0.3300 0.3500 0.3200 0.3300 430,086 +0.03(+10.00%)
Jul 02, 2009 0.2800 0.3000 0.2700 0.3000 261,765 +0.03(+11.11%)
Jul 01, 2009 0.2590 0.2700 0.2460 0.2700 197,806 +0.01(+4.25%)
Jun 30, 2009 0.2500 0.2590 0.2300 0.2590 63,976 +0.01(+3.60%)
Jun 29, 2009 0.2500 0.2600 0.2250 0.2500 93,900 +0.00(+0.00%)
Jun 26, 2009 0.2500 0.2500 0.2200 0.2500 28,137 +0.00(+0.00%)
Jun 25, 2009 0.2300 0.2500 0.2300 0.2500 175,287 +0.00(+0.00%)
Jun 24, 2009 0.2200 0.2500 0.2200 0.2500 135,129 +0.02(+8.70%)
Jun 23, 2009 0.2450 0.2500 0.2000 0.2300 383,796 -0.01(-4.17%)
Jun 22, 2009 0.2600 0.2600 0.2400 0.2400 83,890 -0.02(-7.69%)
Jun 19, 2009 0.2900 0.3000 0.2400 0.2600 200,978 -0.03(-10.34%)
Jun 18, 2009 0.2500 0.3500 0.2500 0.2900 248,092 -0.01(-3.33%)
Jun 17, 2009 0.1900 0.5100 0.1800 0.3000 587,209 +0.11(+57.89%)
Jun 16, 2009 0.1740 0.1900 0.1700 0.1900 100,986 +0.02(+11.76%)
Jun 15, 2009 0.1600 0.1740 0.1540 0.1700 385,310 +0.02(+9.68%)
Jun 12, 2009 0.1520 0.1600 0.1520 0.1550 43,850 +0.00(+1.97%)
Jun 11, 2009 0.1600 0.1600 0.1520 0.1520 86,525 -0.01(-5.00%)
Jun 10, 2009 0.1600 0.1600 0.1500 0.1600 107,038 +0.00(+0.00%)
Jun 09, 2009 0.1600 0.1600 0.1500 0.1600 138,875 +0.02(+10.34%)
Jun 08, 2009 0.1450 0.1500 0.1400 0.1450 166,260 +0.00(+0.00%)
Jun 05, 2009 0.1500 0.1500 0.1400 0.1450 79,050 -0.00(-1.69%)
Jun 04, 2009 0.1500 0.1500 0.1450 0.1475 175,600 -0.00(-1.67%)
Jun 03, 2009 0.1600 0.1600 0.1400 0.1500 25,944 +0.00(+0.00%)
Jun 02, 2009 0.1500 0.1500 0.1450 0.1500 308,969 +0.00(+0.00%)
Jun 01, 2009 0.1390 0.1500 0.1390 0.1500 142,650 +0.01(+7.14%)
May 29, 2009 0.1420 0.1425 0.1400 0.1400 205,700 -0.00(-1.75%)
May 28, 2009 0.1500 0.1500 0.1425 0.1425 99,170 -0.01(-4.36%)
May 27, 2009 0.1400 0.1490 0.1400 0.1490 40,000 -0.00(-0.67%)
May 26, 2009 0.1500 0.1500 0.1400 0.1500 109,499 +0.01(+3.45%)
May 22, 2009 0.1350 0.1500 0.1350 0.1450 247,400 +0.01(+11.54%)
May 21, 2009 0.1350 0.1400 0.1300 0.1300 185,434 -0.01(-7.14%)
May 20, 2009 0.1500 0.1500 0.1350 0.1400 273,839 -0.01(-6.67%)
May 19, 2009 0.1300 0.1500 0.1300 0.1500 297,796 +0.02(+15.38%)
May 18, 2009 0.1500 0.1500 0.1100 0.1300 544,355 -0.02(-11.56%)
May 15, 2009 0.1250 0.1470 0.1200 0.1470 844,092 +0.02(+17.60%)
May 14, 2009 0.1200 0.1250 0.1150 0.1250 168,407 +0.01(+4.17%)
May 13, 2009 0.1100 0.1200 0.1050 0.1200 189,449 +0.01(+9.09%)
May 12, 2009 0.1050 0.1200 0.0900 0.1100 183,079 -0.01(-8.33%)
May 11, 2009 0.1100 0.1200 0.1100 0.1200 217,477 +0.01(+9.09%)
May 08, 2009 0.1100 0.1100 0.1050 0.1100 137,998 +0.00(+0.00%)
May 07, 2009 0.1100 0.1100 0.1050 0.1100 96,875 +0.01(+4.76%)
May 06, 2009 0.1100 0.1100 0.0950 0.1050 213,300 +0.00(+5.00%)
May 05, 2009 0.1000 0.1100 0.1000 0.1000 158,314 -0.00(-4.76%)
May 04, 2009 0.1000 0.1050 0.0950 0.1050 80,751 +0.00(+5.00%)
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.