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

OTC Markets OTCQB - Delayed Quote USD

Sona Nanotech Inc. (SNANF)

0.2100
0.0000
(0.00%)
As of May 6 at 4:00:00 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 6, 20250.21000.21000.21000.21000.21002,500
May 5, 20250.20300.21000.20300.21000.210015,300
May 2, 20250.21100.21100.21100.21100.21103,700
May 1, 20250.21000.21800.21000.21800.21805,500
Apr 30, 20250.21600.21600.21600.21600.2160-
Apr 29, 20250.21600.21600.21600.21600.2160-
Apr 28, 20250.21600.21600.21600.21600.2160-
Apr 25, 20250.21600.21600.21000.21600.216011,300
Apr 24, 20250.21200.21200.21200.21200.21204,500
Apr 23, 20250.19500.19500.19500.19500.1950-
Apr 22, 20250.19500.19500.19500.19500.19501,400
Apr 21, 20250.19200.19200.19200.19200.1920-
Apr 17, 20250.19200.19200.19200.19200.1920-
Apr 16, 20250.19200.19200.19200.19200.1920-
Apr 15, 20250.19200.19200.19200.19200.1920-
Apr 14, 20250.20800.20800.19200.19200.1920900
Apr 11, 20250.19700.19700.19700.19700.1970-
Apr 10, 20250.18300.19700.18300.19700.19701,500
Apr 9, 20250.19500.19500.19500.19500.19507,600
Apr 8, 20250.18000.20000.18000.19500.19506,900
Apr 7, 20250.19700.19700.19700.19700.1970100
Apr 4, 20250.20000.20000.19000.19000.190020,000
Apr 3, 20250.19300.19300.19300.19300.19301,300
Apr 2, 20250.19800.19800.19800.19800.19801,100
Apr 1, 20250.19000.19000.19000.19000.1900-
Mar 31, 20250.19000.19000.19000.19000.1900-
Mar 28, 20250.19000.19000.19000.19000.1900-
Mar 27, 20250.19000.19000.19000.19000.190014,000
Mar 26, 20250.19500.21300.17300.19000.190085,100
Mar 25, 20250.19500.19500.19000.19500.195043,000
Mar 24, 20250.22500.22500.22500.22500.2250-
Mar 21, 20250.22500.22500.22500.22500.2250-
Mar 20, 20250.22500.22500.22500.22500.2250-
Mar 19, 20250.21000.22600.20600.22500.225060,400
Mar 18, 20250.21000.21000.21000.21000.2100-
Mar 17, 20250.21000.21000.21000.21000.210013,100
Mar 14, 20250.19100.19100.19100.19100.1910-
Mar 13, 20250.19100.19100.19100.19100.1910-
Mar 12, 20250.19100.19100.19100.19100.1910-
Mar 11, 20250.19100.19100.19100.19100.1910-
Mar 10, 20250.19100.19100.19100.19100.1910500
Mar 7, 20250.23000.23000.23000.23000.2300-
Mar 6, 20250.23000.23000.23000.23000.2300-
Mar 5, 20250.23000.23000.23000.23000.2300-
Mar 4, 20250.23000.23000.23000.23000.23008,000
Mar 3, 20250.22000.22800.22000.22500.225013,300
Feb 28, 20250.20900.20900.20900.20900.209022,500
Feb 27, 20250.23500.23500.22000.22000.220017,000
Feb 26, 20250.23500.25700.23300.24500.245097,500
Feb 25, 20250.20800.22700.20800.22000.220036,700
Feb 24, 20250.25600.25600.23900.24000.240045,200
Feb 21, 20250.25600.25600.25600.25600.2560600
Feb 20, 20250.25700.25700.24200.25400.254013,400
Feb 19, 20250.25000.25000.24100.25000.250018,000
Feb 18, 20250.20200.24700.19300.24700.247049,200
Feb 14, 20250.18200.18200.18200.18200.1820-
Feb 13, 20250.18200.18200.18200.18200.1820500
Feb 12, 20250.18600.19900.18600.19800.19804,900
Feb 11, 20250.18600.18600.18600.18600.1860-
Feb 10, 20250.18600.18600.18600.18600.18607,600
Feb 7, 20250.17800.17800.17800.17800.1780-
Feb 6, 20250.17800.17800.17800.17800.17801,000
Feb 5, 20250.18900.18900.18500.18500.18501,100
Feb 4, 20250.18500.18500.18500.18500.1850400
Feb 3, 20250.17800.17800.17800.17800.1780200
Jan 31, 20250.18300.18300.18300.18300.18302,500
Jan 30, 20250.18100.18100.18100.18100.1810-
Jan 29, 20250.18100.18100.18100.18100.1810-
Jan 28, 20250.18100.18100.18100.18100.18104,000
Jan 27, 20250.18300.18300.18300.18300.1830-
Jan 24, 20250.18300.18300.18300.18300.1830400
Jan 23, 20250.17700.17900.17700.17900.17901,400
Jan 22, 20250.17800.18100.17600.18100.181011,900
Jan 21, 20250.20000.20000.20000.20000.20005,000
Jan 17, 20250.17700.19000.17700.19000.190099,100
Jan 16, 20250.17600.18700.17600.18700.18702,700
Jan 15, 20250.18200.18200.17500.17600.176056,100
Jan 14, 20250.17800.17800.17800.17800.1780-
Jan 13, 20250.18600.18600.17800.17800.17801,800
Jan 10, 20250.18300.18300.18300.18300.1830-
Jan 8, 20250.18300.18300.18300.18300.1830-
Jan 7, 20250.18300.18300.18300.18300.1830-
Jan 6, 20250.18300.18300.18300.18300.1830-
Jan 3, 20250.18300.18300.18300.18300.1830-
Jan 2, 20250.18300.18300.18300.18300.1830-
Dec 31, 20240.18900.18900.18300.18300.183025,500
Dec 30, 20240.17000.17000.17000.17000.17003,500
Dec 27, 20240.19000.19000.19000.19000.1900-
Dec 26, 20240.19000.19000.19000.19000.1900-
Dec 24, 20240.19000.19000.19000.19000.1900300
Dec 23, 20240.18400.18400.18400.18400.18402,300
Dec 20, 20240.18200.18200.18200.18200.1820-
Dec 19, 20240.18200.18200.18200.18200.1820-
Dec 18, 20240.18200.18200.18200.18200.1820-
Dec 17, 20240.18200.18200.18200.18200.1820-
Dec 16, 20240.18200.18200.18200.18200.18202,100
Dec 13, 20240.19300.19300.19300.19300.1930100
Dec 12, 20240.18000.18000.18000.18000.1800-
Dec 11, 20240.18000.18000.18000.18000.1800-
Dec 10, 20240.18000.18000.18000.18000.1800-
Dec 9, 20240.18800.18800.18000.18000.180015,500
Dec 6, 20240.17700.17700.17700.17700.17702,100
Dec 5, 20240.18700.18700.18700.18700.1870-
Dec 4, 20240.18600.18700.18600.18700.187010,000
Dec 3, 20240.18800.18800.18800.18800.18805,800
Dec 2, 20240.18800.18800.18800.18800.1880-
Nov 29, 20240.18800.18800.18800.18800.18801,000
Nov 27, 20240.18800.18800.18800.18800.1880-
Nov 26, 20240.18900.18900.18800.18800.18804,400
Nov 25, 20240.18900.18900.18900.18900.1890-
Nov 22, 20240.19200.19200.18900.18900.18904,000
Nov 21, 20240.18800.18800.18800.18800.1880-
Nov 20, 20240.20300.20300.18800.18800.188011,000
Nov 19, 20240.18100.20300.18100.20300.20302,500
Nov 18, 20240.17400.17400.17400.17400.1740-
Nov 15, 20240.17400.17400.17400.17400.1740-
Nov 14, 20240.17400.17400.17400.17400.17409,500
Nov 13, 20240.17300.17300.17300.17300.1730100
Nov 12, 20240.19000.20300.19000.19600.196030,400
Nov 11, 20240.18200.18200.18200.18200.1820-
Nov 8, 20240.18200.18200.18200.18200.1820-
Nov 7, 20240.18200.18200.18200.18200.182014,900
Nov 6, 20240.21000.21000.21000.21000.2100-
Nov 5, 20240.21000.21000.21000.21000.2100-
Nov 4, 20240.21000.21000.21000.21000.21001,100
Nov 1, 20240.19500.19500.19500.19500.1950-
Oct 31, 20240.19500.19500.19500.19500.1950-
Oct 30, 20240.19500.19500.19500.19500.195018,300
Oct 29, 20240.19000.19000.19000.19000.1900-
Oct 28, 20240.19000.19000.19000.19000.19002,200
Oct 25, 20240.15900.19500.15900.19500.195017,600
Oct 24, 20240.18700.18700.17800.18100.18106,500
Oct 23, 20240.19500.19500.19500.19500.1950-
Oct 22, 20240.21000.21000.19500.19500.195010,700
Oct 21, 20240.20200.20200.20200.20200.2020-
Oct 18, 20240.20200.20200.20200.20200.2020100
Oct 17, 20240.20000.20000.20000.20000.2000-
Oct 16, 20240.20000.20000.20000.20000.20001,500
Oct 15, 20240.20000.20000.20000.20000.2000700
Oct 14, 20240.19200.19200.19200.19200.1920-
Oct 11, 20240.19200.19200.19200.19200.1920-
Oct 10, 20240.20100.20100.19200.19200.192050,000
Oct 9, 20240.19400.19400.19400.19400.1940-
Oct 8, 20240.19400.19400.19400.19400.1940100
Oct 7, 20240.22400.22400.22400.22400.2240-
Oct 4, 20240.22400.22400.22400.22400.2240-
Oct 3, 20240.22400.22400.22400.22400.2240-
Oct 2, 20240.22400.22400.22400.22400.2240-
Oct 1, 20240.22400.22400.22400.22400.2240-
Sep 30, 20240.22400.22400.22400.22400.2240-
Sep 27, 20240.22400.22400.22400.22400.22403,000
Sep 26, 20240.21800.22000.21800.22000.22003,000
Sep 25, 20240.22000.22000.22000.22000.2200900
Sep 24, 20240.19400.19400.19400.19400.1940-
Sep 23, 20240.19400.19400.19400.19400.1940-
Sep 20, 20240.19400.19400.19400.19400.1940500
Sep 19, 20240.20500.20500.20500.20500.2050-
Sep 18, 20240.20500.20500.20500.20500.2050-
Sep 17, 20240.20500.20500.20500.20500.2050-
Sep 16, 20240.20500.20500.20500.20500.2050-
Sep 13, 20240.20500.20500.20500.20500.20501,000
Sep 12, 20240.20000.20000.20000.20000.2000-
Sep 11, 20240.20000.20000.20000.20000.2000-
Sep 10, 20240.20000.20000.20000.20000.2000-
Sep 9, 20240.20000.20000.20000.20000.20002,700
Sep 6, 20240.20700.20700.20700.20700.2070200
Sep 5, 20240.20400.20400.20400.20400.2040100
Sep 4, 20240.21500.21500.21500.21500.2150-
Sep 3, 20240.21500.21500.21500.21500.2150-
Aug 30, 20240.21500.21500.21500.21500.2150-
Aug 29, 20240.21500.21500.21500.21500.2150200
Aug 28, 20240.21500.21500.21200.21200.212023,200
Aug 27, 20240.20500.20500.20500.20500.2050-
Aug 26, 20240.20500.20500.20500.20500.2050-
Aug 23, 20240.20500.20500.20500.20500.2050-
Aug 22, 20240.20500.20500.20500.20500.2050-
Aug 21, 20240.20500.20500.20500.20500.2050-
Aug 20, 20240.20500.20500.20500.20500.2050100
Aug 19, 20240.20000.20000.20000.20000.2000-
Aug 16, 20240.20000.20000.20000.20000.2000-
Aug 15, 20240.20000.20000.20000.20000.2000-
Aug 14, 20240.20000.20000.20000.20000.2000-
Aug 13, 20240.20000.20000.20000.20000.2000600
Aug 12, 20240.20000.20000.20000.20000.2000-
Aug 9, 20240.20000.20000.20000.20000.2000-
Aug 8, 20240.20000.20000.20000.20000.2000700
Aug 7, 20240.20000.20000.20000.20000.2000-
Aug 6, 20240.20000.20000.20000.20000.2000-
Aug 5, 20240.20000.20000.20000.20000.2000400
Aug 2, 20240.23000.23000.21000.21000.21004,800
Aug 1, 20240.20900.20900.20900.20900.2090-
Jul 31, 20240.20900.20900.20900.20900.2090-
Jul 30, 20240.20900.20900.20900.20900.2090-
Jul 29, 20240.20900.20900.20900.20900.2090300
Jul 26, 20240.21000.21000.21000.21000.2100-
Jul 25, 20240.23100.23100.21000.21000.21008,000
Jul 24, 20240.27500.27500.27500.27500.27501,100
Jul 23, 20240.24100.24100.24100.24100.2410-
Jul 22, 20240.24100.24100.24100.24100.24101,000
Jul 19, 20240.23800.23800.23800.23800.2380-
Jul 18, 20240.23800.23800.23800.23800.23801,000
Jul 17, 20240.24000.24000.23000.23000.23004,000
Jul 16, 20240.22000.22000.22000.22000.22003,500
Jul 15, 20240.21000.21000.21000.21000.2100-
Jul 12, 20240.21000.21000.21000.21000.2100-
Jul 11, 20240.21000.21000.21000.21000.2100-
Jul 10, 20240.21000.21000.21000.21000.2100200
Jul 9, 20240.22000.22000.22000.22000.2200-
Jul 8, 20240.22000.22000.22000.22000.2200400
Jul 5, 20240.22000.22000.22000.22000.22002,500
Jul 3, 20240.22500.22500.22500.22500.2250-
Jul 2, 20240.23500.23500.22500.22500.22502,700
Jul 1, 20240.25600.26000.25500.26000.260020,500
Jun 28, 20240.22000.22700.22000.22700.227010,400
Jun 27, 20240.22000.22000.22000.22000.2200-
Jun 26, 20240.22000.22000.22000.22000.220010,000
Jun 25, 20240.18300.18300.18300.18300.18301,000
Jun 24, 20240.19600.19600.19600.19600.1960-
Jun 21, 20240.22300.26200.19600.19600.196089,500
Jun 20, 20240.18400.18400.18400.18400.1840-
Jun 18, 20240.19000.19000.18400.18400.184043,000
Jun 17, 20240.18500.18500.18500.18500.1850800
Jun 14, 20240.18500.18500.18500.18500.185010,000
Jun 13, 20240.19400.19400.19400.19400.1940-
Jun 12, 20240.19400.19400.19400.19400.1940100
Jun 11, 20240.20800.20800.20200.20200.2020500
Jun 10, 20240.20500.20500.19700.19700.197041,000
Jun 7, 20240.21600.21600.21600.21600.2160-
Jun 6, 20240.24700.24700.21600.21600.216014,000
Jun 5, 20240.25200.25200.25200.25200.2520-
Jun 4, 20240.25200.25200.25200.25200.2520-
Jun 3, 20240.25200.25200.25200.25200.25203,000
May 31, 20240.24500.25200.24500.25200.25202,400
May 30, 20240.22400.22400.22400.22400.2240500
May 29, 20240.22800.22800.20900.21100.211017,400
May 28, 20240.22800.22800.22800.22800.2280-
May 24, 20240.22800.22800.22800.22800.22801,600
May 23, 20240.23100.23100.23100.23100.23101,000
May 22, 20240.22400.22400.22400.22400.2240-
May 21, 20240.23000.23000.22400.22400.224016,400
May 20, 20240.21400.25000.21400.25000.25004,200
May 17, 20240.22000.25500.22000.25500.255016,500
May 16, 20240.23100.23100.23100.23100.23104,000
May 15, 20240.23000.23000.23000.23000.2300-
May 14, 20240.23000.23000.23000.23000.2300-
May 13, 20240.23800.23800.23000.23000.230010,000
May 10, 20240.25000.25000.25000.25000.2500-
May 9, 20240.25000.25000.25000.25000.2500-
May 8, 20240.23800.25000.23800.25000.25005,700
May 7, 20240.25000.25000.25000.25000.2500-