Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
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%)
May 01, 2009 0.0950 0.1000 0.0950 0.1000 74,000 +0.00(+0.00%)
Apr 30, 2009 0.1000 0.1000 0.1000 0.1000 9,000 +0.00(+0.00%)
Apr 29, 2009 0.1000 0.1000 0.0950 0.1000 27,000 +0.01(+8.11%)
Apr 28, 2009 0.1000 0.1050 0.0925 0.0925 110,338 -0.00(-2.63%)
Apr 27, 2009 0.1000 0.1000 0.0950 0.0950 164,800 -0.01(-5.00%)
Apr 24, 2009 0.1000 0.1000 0.0950 0.1000 91,609 +0.00(+0.00%)
Apr 23, 2009 0.1000 0.1000 0.0870 0.1000 10,749 +0.00(+0.00%)
Apr 22, 2009 0.1000 0.1000 0.0850 0.1000 108,251 +0.00(+1.32%)
Apr 21, 2009 0.0750 0.1000 0.0750 0.0987 203,690 +0.02(+21.85%)
Apr 20, 2009 0.0720 0.0900 0.0720 0.0810 60,050 -0.01(-10.00%)
Apr 17, 2009 0.0900 0.0920 0.0875 0.0900 110,999 -0.01(-5.26%)
Apr 16, 2009 0.1050 0.1050 0.0900 0.0950 343,690 -0.01(-9.52%)
Apr 15, 2009 0.1000 0.1050 0.0950 0.1050 199,680 +0.00(+5.00%)
Apr 14, 2009 0.0900 0.1000 0.0900 0.1000 442,027 +0.01(+11.11%)
Apr 13, 2009 0.0850 0.0900 0.0800 0.0900 561,579 +0.01(+12.50%)
Apr 09, 2009 0.0800 0.0800 0.0800 0.0800 22,049 +0.00(+0.00%)
Apr 08, 2009 0.0760 0.0800 0.0760 0.0800 36,110 +0.00(+5.26%)
Apr 07, 2009 0.0800 0.0850 0.0760 0.0760 45,500 +0.00(+1.33%)
Apr 06, 2009 0.0800 0.0880 0.0750 0.0750 298,900 -0.01(-6.25%)
Apr 03, 2009 0.0800 0.0800 0.0750 0.0800 279,500 +0.00(+1.27%)
Apr 02, 2009 0.0680 0.0790 0.0680 0.0790 281,789 +0.01(+19.70%)
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
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.