Sona Nanotech Inc Historical Data - SONA | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Canada
CSE
Sona Nanotech Inc (SONA)
Sona Nanotech Inc (SONA) Historical

Sona Nanotech Inc (SONA)

0.36

0.00

( 0.00% )

Updated: 10:42:21

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.06	-14.2857142857	0.42	0.42	0.345	39406	0.36705418	CS
4	-0.08	-18.1818181818	0.44	0.56	0.33	102160	0.40446923	CS
12	0.075	26.3157894737	0.285	0.56	0.255	87066	0.40949421	CS
26	0.18	100	0.18	0.56	0.135	65200	0.34824265	CS
52	0.185	105.714285714	0.175	0.56	0.135	60250	0.2973118	CS
156	-1.4	-79.5454545455	1.76	1.82	0.02	88195	0.34541678	CS
260	0.08	28.5714285714	0.28	16.05	0.01	246348	2.70289236	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714511100	0.36	0.01	2.86	0.35	0.375	0.35	23938
1714424700	0.35	-0.06	-14.63	0.405	0.405	0.3449999	120130
1714165500	0.4099999	-0.01	-2.38	0.39	0.4099999	0.39	2214
1714079100	0.42	0.02	5.00	0.42	0.42	0.42	22525
1713992700	0.4	-0.02	-4.76	0.42	0.42	0.4	28225
1713906300	0.42	0	0.00	0.42	0.42	0.42	11000
1713819900	0.42	0	0.00	0.385	0.42	0.38	45260
1713560700	0.42	0.05	13.51	0.39	0.42	0.39	109405
1713474300	0.37	0.04	12.12	0.37	0.37	0.37	15784
1713387900	0.33	-0.045	-12.00	0.365	0.365	0.33	170251
1713301500	0.375	0	0.00	0.39	0.4	0.33	142820
1713215100	0.375	-0.04	-9.64	0.44	0.44	0.37	270442
1712955900	0.415	-0.055	-11.70	0.55	0.56	0.415	761929
1712869500	0.47	-0.01	-2.08	0.48	0.485	0.455	42000
1712783100	0.48	-0.01	-2.04	0.47	0.48	0.455	27860
1712696700	0.49	0.02	4.26	0.47	0.49	0.47	120515
1712610300	0.47	0.02	4.44	0.435	0.47	0.43	81892
1712351100	0.45	0.01	2.27	0.44	0.46	0.44	16000
1712264700	0.44	0.01	2.33	0.43	0.44	0.43	12545
1712178300	0.43	0	0.00	0.44	0.44	0.43	18464
1712091900	0.43	-0.02	-4.44	0.45	0.45	0.43	55249
1712005500	0.45	0	0.00	0.45	0.45	0.45	61915
1711659900	0.45	0.01	2.27	0.45	0.46	0.45	90522
1711573500	0.44	0	0.00	0.43	0.445	0.42	83042
1711487100	0.44	-0.02	-4.35	0.465	0.465	0.44	54990
1711400700	0.46	0.07	17.95	0.39	0.48	0.39	567663
1711141500	0.39	-0.005	-1.27	0.395	0.43	0.39	31000
1711055100	0.395	0	0.00	0.395	0.435	0.395	35470
1710968700	0.395	-0.055	-12.22	0.45	0.465	0.355	70915
1710882300	0.45	0.01	2.27	0.42	0.45	0.42	48020
1710795900	0.44	0.02	4.76	0.455	0.51	0.44	101612
1710536700	0.42	0.03	7.69	0.4	0.43	0.38	10829
1710450300	0.39	-0.085	-17.89	0.46	0.465	0.39	85063
1710363900	0.475	0.035	7.95	0.44	0.475	0.44	19220
1710277500	0.44	-0.09	-16.98	0.53	0.55	0.44	135434
1710191100	0.53	0.13	32.50	0.4	0.53	0.4	344931
1709935500	0.4	0.05	14.29	0.33	0.4	0.32	387739
1709849100	0.35	0.015	4.48	0.35	0.35	0.33	64650
1709762700	0.335	-0.005	-1.47	0.35	0.35	0.335	74246
1709676300	0.34	0.045	15.25	0.315	0.35	0.305	94555
1709589900	0.295	-0.025	-7.81	0.31	0.32	0.295	15750
1709330700	0.32	0.015	4.92	0.31	0.32	0.305	49590
1709244300	0.305	-0.015	-4.69	0.32	0.32	0.305	30351
1709157900	0.32	0	0.00	0.32	0.32	0.32	34090
1709071500	0.32	0	0.00	0.32	0.325	0.32	61500
1708985100	0.32	0	0.00	0.32	0.33	0.32	48544
1708725900	0.32	-0.015	-4.48	0.32	0.32	0.32	17970
1708639500	0.335	0.02	6.35	0.32	0.335	0.32	36779
1708553100	0.315	0.02	6.78	0.305	0.315	0.3	44618
1708466700	0.295	-0.005	-1.67	0.29	0.3	0.29	11240
1708121100	0.3	0.025	9.09	0.295	0.3	0.26	24137
1708034700	0.275	-0.025	-8.33	0.28	0.28	0.275	3161
1707948300	0.3	0.02	7.14	0.3	0.3	0.275	12150
1707861900	0.28	-0.02	-6.67	0.2849999	0.2849999	0.28	32700
1707775500	0.3	0	0.00	0.3	0.3	0.295	36471
1707516300	0.3	-0.005	-1.64	0.31	0.31	0.3	22441
1707429900	0.305	0.01	3.39	0.28	0.31	0.28	101739
1707343500	0.295	0	0.00	0.2849999	0.295	0.255	6335
1707257100	0.295	0.055	22.92	0.245	0.295	0.245	15125
1707170700	0.24	-0.02	-7.69	0.24	0.26	0.24	41025
1706911500	0.26	-0.03	-10.34	0.28	0.28	0.26	7810
1706825100	0.29	-0.01	-3.33	0.2849999	0.29	0.28	4600

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions