Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCQB - Delayed Quote USD

Solesence, Inc. (NANX)

Compare
2.2100
0.0000
(0.00%)
As of April 14 at 4:00:00 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 14, 20251.56001.73001.36002.21002.210048,199
Apr 11, 20251.64002.08001.62561.76001.7600252,170
Apr 10, 20251.73001.84001.66001.68001.6800119,192
Apr 9, 20251.79002.15001.56001.76001.7600995,604
Apr 8, 202516.560016.56001.36001.78501.78502,194,947
Apr 7, 20251.52001.73251.34001.73251.732585,351
Apr 4, 20251.80001.83001.50001.75001.750086,043
Apr 3, 20252.05002.05001.76001.84001.840071,298
Apr 2, 20252.07752.08002.03002.05002.050010,520
Apr 1, 20252.00002.09001.90002.07752.077514,822
Mar 31, 20252.05002.05001.94002.05002.050044,655
Mar 28, 20252.35002.35001.73002.08502.0850308,008
Mar 27, 20252.94002.96302.26502.33252.3325579,843
Mar 26, 20252.87002.94002.85002.92652.926570,751
Mar 25, 20252.89002.89002.86002.87002.87002,936
Mar 24, 20252.75002.89002.74002.86002.86008,255
Mar 21, 20252.55002.89002.54202.82002.820045,934
Mar 20, 20252.74002.75002.51002.61752.61757,524
Mar 19, 20252.68502.80002.60002.72002.720042,373
Mar 18, 20252.72002.76002.72002.75002.7500600
Mar 17, 20252.64002.83002.64002.77002.770027,841
Mar 14, 20252.47002.78002.40002.66002.660053,748
Mar 13, 20252.42002.47002.38002.41252.41253,726
Mar 12, 20252.30002.42002.30002.40252.40252,795
Mar 11, 20252.36002.40602.20002.34002.340036,269
Mar 10, 20252.55002.55002.34302.37402.374022,015
Mar 7, 20252.38602.55002.36602.51002.510012,848
Mar 6, 20252.63002.63002.31002.33002.330045,392
Mar 5, 20252.67002.67002.54002.64002.64002,800
Mar 4, 20252.56802.60002.46002.51002.510034,160
Mar 3, 20252.79002.79002.48002.60002.600013,540
Feb 28, 20252.82002.85002.40002.83002.830026,263
Feb 27, 20252.50602.85002.49002.85002.850033,665
Feb 26, 20252.74002.85002.39002.76002.760031,379
Feb 25, 20252.80002.82002.60002.70002.700014,525
Feb 24, 20252.42002.88002.42002.78002.780025,715
Feb 21, 20252.33002.63002.33002.58002.580011,889
Feb 20, 20252.57002.65002.35002.54002.540040,371
Feb 19, 20252.76002.85002.26002.63002.630044,477
Feb 18, 20252.89002.90002.76002.80002.800017,655
Feb 14, 20252.82002.89002.82002.87002.87001,429
Feb 13, 20252.65002.89002.65002.88652.886511,716
Feb 12, 20252.78002.92002.78002.85002.85004,616
Feb 11, 20252.94002.94002.70002.88002.88004,631
Feb 10, 20252.80002.94002.80002.92002.920035,939
Feb 7, 20252.88002.90002.83002.83002.83003,853
Feb 6, 20252.85002.89302.77002.88002.88003,785
Feb 5, 20252.73752.95002.60002.85752.857518,890
Feb 4, 20252.75002.80002.50002.72002.720032,882
Feb 3, 20252.94002.94002.56002.78752.787514,456
Jan 31, 20252.92002.94002.81002.94002.940020,169
Jan 30, 20252.90002.92002.81002.86252.86259,770
Jan 29, 20252.94502.95002.89802.95002.95002,947
Jan 28, 20252.95002.95002.93002.94502.94507,420
Jan 27, 20252.85003.15002.85002.95752.957571,928
Jan 24, 20252.80003.00002.78003.00003.000043,271
Jan 23, 20252.69002.80002.57002.79252.792542,141
Jan 22, 20252.70002.75002.59002.67002.670011,299
Jan 21, 20252.65002.78002.59002.69252.692523,134
Jan 17, 20252.61002.69002.61002.63752.637510,699
Jan 16, 20252.75002.75542.52002.72002.720042,459
Jan 15, 20252.69002.75002.66752.71752.717528,633
Jan 14, 20252.56252.68652.50002.66002.660032,424
Jan 13, 20252.25002.61902.25002.60002.600085,543
Jan 10, 20252.70002.70002.29002.44152.441533,389
Jan 8, 20252.63502.64002.55252.63252.63254,708
Jan 7, 20252.62002.64002.56002.63752.637513,501
Jan 6, 20252.30002.73002.30002.65002.650054,316
Jan 3, 20252.31002.37002.28002.34002.340038,475
Jan 2, 20252.35002.48002.20002.33002.330041,833
Dec 31, 20242.28002.44302.06002.44302.4430174,055
Dec 30, 20242.36002.36002.22002.26002.26004,586
Dec 27, 20242.42002.44002.25002.30002.300012,871
Dec 26, 20242.42002.57002.36002.38402.384024,269
Dec 24, 20242.40002.42002.25002.30002.300041,108
Dec 23, 20242.38002.47502.38002.40002.400017,479
Dec 20, 20242.52002.52002.30002.45002.450013,903
Dec 19, 20242.57002.57252.41002.53002.530022,301
Dec 18, 20242.43002.65502.42002.48502.485055,146
Dec 17, 20242.60002.66002.40002.47002.470037,433
Dec 16, 20242.51002.78002.48002.55002.550018,618
Dec 13, 20242.67002.67002.39002.52002.520016,190
Dec 12, 20242.70002.70002.49952.67002.670023,431
Dec 11, 20242.73002.74002.68002.70002.700011,821
Dec 10, 20242.65002.71502.55002.70752.707544,292
Dec 9, 20242.73002.73002.55002.65002.650019,548
Dec 6, 20242.65002.82002.58002.73002.7300105,718
Dec 5, 20242.66602.76002.55002.65002.650015,826
Dec 4, 20242.85002.85002.57002.71002.710065,895
Dec 3, 20242.90002.91002.76002.84002.840054,714
Dec 2, 20242.79002.89752.76002.88002.880090,493
Nov 29, 20242.70002.75002.68002.72202.7220101,062
Nov 27, 20242.52002.73002.52002.67502.675042,654
Nov 26, 20242.43002.59992.31002.57252.572528,552
Nov 25, 20242.64002.68002.24002.58002.5800120,100
Nov 22, 20242.46002.65002.46002.64602.646043,324
Nov 21, 20242.56002.60002.32002.45202.452053,662
Nov 20, 20242.69002.69002.35002.56002.560036,327
Nov 19, 20242.46502.69002.42002.69002.690078,070
Nov 18, 20242.40002.48002.40002.45002.450025,830
Nov 15, 20242.39752.50002.31002.39602.3960147,389
Nov 14, 20242.23002.45002.23002.40002.4000131,768
Nov 13, 20241.99002.29001.99002.24002.2400426,917
Nov 12, 20242.00002.01001.97002.00002.0000251,050
Nov 11, 20241.86002.00001.84001.98651.9865109,787
Nov 8, 20241.97001.98001.87001.91001.910032,136
Nov 7, 20241.81601.98001.81601.93001.930067,303
Nov 6, 20241.70001.84001.70001.81001.810029,350
Nov 5, 20241.82001.82001.64011.67001.670043,513
Nov 4, 20241.76001.82001.70001.79001.790029,833
Nov 1, 20241.88001.97001.65001.76001.7600114,942
Oct 31, 20241.60002.00001.60001.88001.8800399,952
Oct 30, 20241.35001.59001.25951.30001.300085,212
Oct 29, 20241.42001.50001.27001.32751.327532,940
Oct 28, 20241.50001.54001.50001.50001.500015,182
Oct 25, 20241.55001.55001.45951.54001.54008,034
Oct 24, 20241.54901.54901.53001.53501.53503,470
Oct 23, 20241.54001.60001.52001.55001.55004,799
Oct 22, 20241.56501.60001.52401.60001.60001,572
Oct 21, 20241.59051.60001.50001.50001.50006,454
Oct 18, 20241.60001.61001.60001.60001.60006,231
Oct 17, 20241.56001.64001.56001.57001.57006,220
Oct 16, 20241.64501.67001.55001.61001.61006,770
Oct 15, 20241.63001.65001.50001.65001.65007,300
Oct 14, 20241.64001.64001.54001.54001.54005,457
Oct 11, 20241.64501.65001.64001.65001.65003,480
Oct 10, 20241.65501.65501.64001.64001.64002,351
Oct 9, 20241.65001.65001.64001.64001.6400488
Oct 8, 20241.62001.67001.62001.67001.67002,585
Oct 7, 20241.65401.65401.64001.64601.64603,255
Oct 4, 20241.65501.65501.64001.64001.64001,955
Oct 3, 20241.63001.64251.61001.64001.640019,350
Oct 2, 20241.65001.65001.62501.62501.6250213
Oct 1, 20241.61001.61001.61001.61001.61004,041
Sep 30, 20241.62321.62321.62321.62321.6232341
Sep 27, 20241.65001.65001.61001.65001.650012,609
Sep 26, 20241.60001.65001.59501.65001.650015,868
Sep 25, 20241.65001.65001.53001.53001.53006,809
Sep 24, 20241.60001.60001.55001.60001.600026,711
Sep 23, 20241.55001.59501.53001.58351.583539,360
Sep 20, 20241.57001.59001.55201.55201.55209,232
Sep 19, 20241.59001.59001.55001.57001.57006,943
Sep 18, 20241.53001.58501.53001.58501.58501,479
Sep 17, 20241.63001.63001.57001.61001.61004,224
Sep 16, 20241.52651.57001.52651.57001.57001,255
Sep 13, 20241.61001.61001.52001.52001.520014,705
Sep 12, 20241.57001.61901.53001.53001.530017,082
Sep 11, 20241.59001.59001.55501.55501.55502,000
Sep 10, 20241.50001.52001.50001.52001.52008,120
Sep 9, 20241.51501.51501.51001.51001.51005,536
Sep 6, 20241.52401.52401.51001.52001.52007,351
Sep 5, 20241.50901.50901.50901.50901.5090100
Sep 4, 20241.50001.52001.49731.52001.520011,468
Sep 3, 20241.48001.49001.46001.49001.49005,894
Aug 30, 20241.37001.47401.37001.47401.47401,307
Aug 29, 20241.24001.45001.24001.45001.45004,565
Aug 28, 20241.52001.53001.49001.53001.53005,285
Aug 27, 20241.55001.55001.52001.53501.53507,588
Aug 26, 20241.42001.50001.42001.50001.500014,024
Aug 23, 20241.65001.65001.46001.54001.540024,371
Aug 22, 20241.59001.60001.59001.60001.600022,414
Aug 21, 20241.55001.60001.52001.60001.600027,455
Aug 20, 20241.55001.60001.52841.52841.52845,534
Aug 19, 20241.47001.51001.47001.51001.510010,166
Aug 16, 20241.50001.50001.50001.50001.50007,101
Aug 15, 20241.45701.48001.45701.48001.48001,704
Aug 14, 20241.40001.48001.40001.45001.45002,631
Aug 13, 20241.39501.41501.39501.40001.40002,369
Aug 12, 20241.39001.39001.39001.39001.3900300
Aug 9, 20241.21001.39001.21001.39001.39001,635
Aug 8, 20241.41501.45001.34001.34001.34004,875
Aug 7, 20241.50001.60001.38001.38001.38004,720
Aug 6, 20241.59001.59501.50001.52501.52504,803
Aug 5, 20241.56501.59001.54001.55251.5525989
Aug 2, 20241.55001.59001.54001.54001.54006,949
Aug 1, 20241.52601.55001.47001.55001.55001,412
Jul 31, 20241.58001.58001.53501.55001.55002,776
Jul 30, 20241.56001.59001.56001.59001.59006,974
Jul 29, 20241.60001.60001.57801.59001.59001,200
Jul 26, 20241.60001.60001.60001.60001.600010,000
Jul 25, 20241.59001.60001.56001.56001.560015,014
Jul 24, 20241.52001.58001.52001.58001.58009,311
Jul 23, 20241.50001.50001.49001.50001.50002,151
Jul 22, 20241.49301.50001.46001.50001.50001,637
Jul 19, 20241.49001.55001.49001.51001.51008,720
Jul 18, 20241.40001.49001.35001.49001.490013,637
Jul 17, 20241.40001.42001.28001.33001.330022,900
Jul 16, 20241.53001.54001.28001.40001.400010,514
Jul 15, 20241.50001.52001.50001.50811.508114,628
Jul 12, 20241.49001.52001.49001.50501.505012,308
Jul 11, 20241.45001.46001.45001.46001.46002,939
Jul 10, 20241.45001.46001.45001.45001.45008,468
Jul 9, 20241.43001.45731.43001.45731.45731,825
Jul 8, 20241.44001.45501.44001.45001.45001,104
Jul 5, 20241.45001.46001.45001.45501.45501,680
Jul 3, 20241.45501.45651.45501.45651.45651,030
Jul 2, 20241.55001.59001.44001.47001.47006,804
Jul 1, 20241.56001.56001.47501.55001.55003,556
Jun 28, 20241.60001.60001.54001.55001.55006,483
Jun 27, 20241.56601.61001.56601.60001.6000723
Jun 26, 20241.53501.60001.53001.53001.53003,863
Jun 25, 20241.60001.60001.50001.55001.550013,506
Jun 24, 20241.54121.65001.48001.50001.500012,784
Jun 21, 20241.45001.55001.45001.49001.490014,504
Jun 20, 20241.49001.49001.33001.40001.40001,681
Jun 18, 20241.54001.55001.40001.48001.48007,206
Jun 17, 20241.55001.55001.49001.49001.49001,849
Jun 14, 20241.51001.55001.47001.55001.55001,676
Jun 13, 20241.50001.55001.47001.47001.47004,023
Jun 12, 20241.47601.50001.44001.50001.50001,775
Jun 11, 20241.46001.46001.44501.46001.4600578
Jun 10, 20241.48001.48001.39751.46001.460025,039
Jun 7, 20241.50001.50001.49001.50001.50004,788
Jun 6, 20241.76001.76001.53001.57001.570013,964
Jun 5, 20241.73001.75001.70001.70841.708411,844
Jun 4, 20241.56671.68001.52001.68001.680030,016
Jun 3, 20241.56001.60001.52001.60001.600030,628
May 31, 20241.52001.60001.52001.60001.60004,828
May 30, 20241.56001.58751.50001.55001.55005,968
May 29, 20241.56001.60001.56001.60001.60008,995
May 28, 20241.58001.58001.56001.56001.560015,496
May 24, 20241.34501.58001.34501.55001.550024,719
May 23, 20241.37001.38001.31001.37001.370013,286
May 22, 20241.31001.39501.29001.38001.380016,543
May 21, 20241.50001.50001.27501.34001.340020,352
May 20, 20241.43501.50001.43501.49001.490020,865
May 17, 20241.40001.43251.39001.40001.40005,099
May 16, 20241.37001.40001.23501.40001.400021,944
May 15, 20241.37001.39001.34001.34001.34003,636
May 14, 20241.35001.35001.34501.34501.34501,755
May 13, 20241.39001.40001.34501.34501.34507,772
May 10, 20241.41001.43001.38001.43001.430022,579
May 9, 20241.40001.44001.40001.44001.44007,105
May 8, 20241.47001.48001.44001.48001.48002,025
May 7, 20241.45001.48001.24001.48001.48002,769
May 6, 20241.42001.47001.35001.47001.47004,095
May 3, 20241.42001.42001.32351.42001.42002,680
May 2, 20241.40001.41761.40001.40001.400055,875
May 1, 20241.34501.42001.08501.30001.300039,435
Apr 30, 20241.17001.35001.17001.35001.350010,090
Apr 29, 20241.38001.42001.25001.39001.390012,170
Apr 26, 20241.28001.37001.15001.37001.370054,703
Apr 25, 20241.16001.16001.13501.15001.15005,692
Apr 24, 20241.06001.19001.06001.16001.160048,593
Apr 23, 20240.99901.17000.99001.07001.070066,743
Apr 22, 20240.98000.99000.97200.99000.990051,817
Apr 19, 20240.97600.97600.96500.97000.97003,950
Apr 18, 20240.96000.97600.96000.97600.97609,745
Apr 17, 20240.93400.95000.93400.95000.950014,773
Apr 16, 20240.86000.92000.86000.92000.92007,934
Apr 15, 20240.86000.93500.86000.93320.93329,215

Related Tickers

IOF.L Iofina plc
21.00
+1.20%
 
DTZZF Dotz Nano Limited
0.0390
-2.50%
 
ECVT Ecovyst Inc.
5.94
+0.42%
 
AIM.TO Aimia Inc.
2.5600
+0.39%
 
OEC Orion S.A.
11.72
-0.34%
 
FSI Flexible Solutions International, Inc.
3.9000
+1.04%
 
CNO.V California Nanotechnologies Corp.
0.7400
-6.33%
 
NGVT Ingevity Corporation
32.04
+0.93%
 
BON Bon Natural Life Limited
0.0618
-5.81%
 
LOOP Loop Industries, Inc.
1.0700
+2.88%