S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

SONA Sona Nanotech Inc

0.33

0.01 (3.12%)

May 21 2024 - Closed

Delayed by 15 minutes

SONA Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 21 2024	0.33	0.01	3.13%	0.325	0.33	0.32	77,431
May 17 2024	0.32	0.01	3.23%	0.31	0.34	0.31	40,632
May 16 2024	0.31	-0.02	-6.06%	0.33	0.33	0.305	34,580
May 15 2024	0.33	0.00	0.00%	0.33	0.33	0.31	51,069
May 14 2024	0.33	0.01	3.13%	0.30	0.33	0.30	60,079
May 13 2024	0.32	-0.02	-5.88%	0.325	0.33	0.30	49,850
May 10 2024	0.34	0.00	0.00%	0.34	0.34	0.33	6,888
May 09 2024	0.34	-0.01	-2.86%	0.35	0.35	0.335	57,862
May 08 2024	0.35	0.005	1.45%	0.34	0.35	0.33	35,900
May 07 2024	0.345	-0.02	-5.48%	0.35	0.35	0.335	40,900
May 06 2024	0.365	0.00	0.00%	0.365	0.365	0.365	245
May 03 2024	0.365	-0.005	-1.35%	0.365	0.395	0.36	30,056
May 02 2024	0.37	0.03	8.82%	0.345	0.37	0.345	19,600
May 01 2024	0.34	-0.02	-5.56%	0.365	0.365	0.34	13,225
Apr 30 2024	0.36	0.01	2.86%	0.35	0.375	0.35	23,938
Apr 29 2024	0.35	-0.06	-14.63%	0.405	0.405	0.345	120,130
Apr 26 2024	0.41	-0.01	-2.38%	0.39	0.41	0.39	2,214
Apr 25 2024	0.42	0.02	5.00%	0.42	0.42	0.42	22,525
Apr 24 2024	0.40	-0.02	-4.76%	0.42	0.42	0.40	28,225
Apr 23 2024	0.42	0.00	0.00%	0.42	0.42	0.42	11,000
Apr 22 2024	0.42	0.00	0.00%	0.385	0.42	0.38	45,260
Apr 19 2024	0.42	0.05	13.51%	0.39	0.42	0.39	109,405
Apr 18 2024	0.37	0.04	12.12%	0.37	0.37	0.37	15,784
Apr 17 2024	0.33	-0.045	-12.00%	0.365	0.365	0.33	170,251
Apr 16 2024	0.375	0.00	0.00%	0.39	0.40	0.33	142,820
Apr 15 2024	0.375	-0.04	-9.64%	0.44	0.44	0.37	270,442
Apr 12 2024	0.415	-0.055	-11.70%	0.55	0.56	0.415	761,929
Apr 11 2024	0.47	-0.01	-2.08%	0.48	0.485	0.455	42,000
Apr 10 2024	0.48	-0.01	-2.04%	0.47	0.48	0.455	27,860
Apr 09 2024	0.49	0.02	4.26%	0.47	0.49	0.47	120,515
Apr 08 2024	0.47	0.02	4.44%	0.435	0.47	0.43	81,892
Apr 05 2024	0.45	0.01	2.27%	0.44	0.46	0.44	16,000
Apr 04 2024	0.44	0.01	2.33%	0.43	0.44	0.43	12,545
Apr 03 2024	0.43	0.00	0.00%	0.44	0.44	0.43	18,464
Apr 02 2024	0.43	-0.02	-4.44%	0.45	0.45	0.43	55,249
Apr 01 2024	0.45	0.00	0.00%	0.45	0.45	0.45	61,915
Mar 28 2024	0.45	0.01	2.27%	0.45	0.46	0.45	90,522
Mar 27 2024	0.44	0.00	0.00%	0.43	0.445	0.42	83,042
Mar 26 2024	0.44	-0.02	-4.35%	0.465	0.465	0.44	54,990
Mar 25 2024	0.46	0.07	17.95%	0.39	0.48	0.39	567,663
Mar 22 2024	0.39	-0.005	-1.27%	0.395	0.43	0.39	31,000
Mar 21 2024	0.395	0.00	0.00%	0.395	0.435	0.395	35,470
Mar 20 2024	0.395	-0.055	-12.22%	0.45	0.465	0.355	70,915
Mar 19 2024	0.45	0.01	2.27%	0.42	0.45	0.42	48,020
Mar 18 2024	0.44	0.02	4.76%	0.455	0.51	0.44	101,612
Mar 15 2024	0.42	0.03	7.69%	0.40	0.43	0.38	10,829
Mar 14 2024	0.39	-0.085	-17.89%	0.46	0.465	0.39	85,063
Mar 13 2024	0.475	0.035	7.95%	0.44	0.475	0.44	19,220
Mar 12 2024	0.44	-0.09	-16.98%	0.53	0.55	0.44	135,434
Mar 11 2024	0.53	0.13	32.50%	0.40	0.53	0.40	344,931
Mar 08 2024	0.40	0.05	14.29%	0.33	0.40	0.32	387,739
Mar 07 2024	0.35	0.015	4.48%	0.35	0.35	0.33	64,650
Mar 06 2024	0.335	-0.005	-1.47%	0.35	0.35	0.335	74,246
Mar 05 2024	0.34	0.045	15.25%	0.315	0.35	0.305	94,555
Mar 04 2024	0.295	-0.025	-7.81%	0.31	0.32	0.295	15,750
Mar 01 2024	0.32	0.015	4.92%	0.31	0.32	0.305	49,590
Feb 29 2024	0.305	-0.015	-4.69%	0.32	0.32	0.305	30,351
Feb 28 2024	0.32	0.00	0.00%	0.32	0.32	0.32	34,090
Feb 27 2024	0.32	0.00	0.00%	0.32	0.325	0.32	61,500
Feb 26 2024	0.32	0.00	0.00%	0.32	0.33	0.32	48,544
Feb 23 2024	0.32	-0.015	-4.48%	0.32	0.32	0.32	17,970
Feb 22 2024	0.335	0.02	6.35%	0.32	0.335	0.32	36,779

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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