Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nano One Materials Corp (OP: NNOMF )

1.375 -0.020 (-1.43%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 20, 2024 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 (%)
Jan 31, 2020 1.000 1.020 0.9500 0.9970 54,700 +0.03(+2.78%)
Jan 30, 2020 0.9781 0.9781 0.9479 0.9700 8,739 +0.01(+0.63%)
Jan 29, 2020 0.9500 0.9713 0.9500 0.9639 29,621 -0.03(-2.64%)
Jan 28, 2020 0.9720 0.9900 0.9582 0.9900 30,238 +0.01(+1.23%)
Jan 27, 2020 0.9900 0.9900 0.9600 0.9780 28,178 -0.04(-3.78%)
Jan 24, 2020 1.010 1.090 0.9900 1.016 171,400 -0.03(-3.20%)
Jan 23, 2020 1.150 1.150 1.050 1.050 91,534 -0.09(-7.89%)
Jan 22, 2020 1.134 1.173 1.114 1.140 33,769 +0.02(+2.04%)
Jan 21, 2020 1.120 1.160 1.100 1.117 77,701 +0.05(+4.41%)
Jan 17, 2020 1.160 1.340 0.9964 1.070 165,600 -0.10(-8.87%)
Jan 16, 2020 0.8740 1.174 0.8740 1.174 219,928 +0.28(+31.92%)
Jan 15, 2020 0.8930 0.9070 0.8874 0.8900 18,510 -0.02(-2.21%)
Jan 14, 2020 0.9100 0.9300 0.8847 0.9101 65,721 -0.01(-0.72%)
Jan 13, 2020 0.9200 0.9200 0.8984 0.9167 6,266 +0.02(+2.44%)
Jan 10, 2020 0.8950 0.8950 0.8758 0.8949 13,400 +0.03(+3.05%)
Jan 09, 2020 0.8700 0.8702 0.8631 0.8684 5,530 -0.00(-0.18%)
Jan 08, 2020 0.8810 0.9020 0.8700 0.8700 22,576 -0.03(-3.33%)
Jan 07, 2020 0.9176 0.9201 0.8706 0.9000 27,751 -0.01(-1.10%)
Jan 06, 2020 0.8630 0.9100 0.8630 0.9100 14,632 -0.00(-0.31%)
Jan 03, 2020 0.8900 0.9128 0.8900 0.9128 5,900 +0.02(+1.85%)
Jan 02, 2020 0.8833 0.9032 0.8833 0.8962 13,009 +0.02(+1.73%)
Dec 31, 2019 0.8868 0.8973 0.8741 0.8810 11,900 -0.00(-0.28%)
Dec 30, 2019 0.8320 0.8984 0.8320 0.8835 27,754 -0.00(-0.39%)
Dec 27, 2019 0.8880 0.8880 0.8806 0.8870 5,000 +0.02(+2.04%)
Dec 26, 2019 0.8693 0.8693 0.8693 23 +0.00(+0.00%)
Dec 24, 2019 0.8755 0.8870 0.8693 0.8693 5,700 -0.02(-2.06%)
Dec 23, 2019 0.8500 0.8876 0.8500 0.8876 30,805 -0.00(-0.36%)
Dec 20, 2019 0.8940 0.8940 0.8610 0.8908 4,000 -0.00(-0.31%)
Dec 19, 2019 0.8914 0.9023 0.8712 0.8936 9,365 +0.01(+1.55%)
Dec 18, 2019 0.8888 0.9033 0.8700 0.8800 14,892 +0.01(+1.20%)
Dec 17, 2019 0.8892 0.8892 0.8680 0.8696 4,126 -0.02(-2.65%)
Dec 16, 2019 0.8961 0.9076 0.8911 0.8933 4,105 -0.01(-0.73%)
Dec 13, 2019 0.8500 0.8999 0.8451 0.8999 56,600 +0.03(+3.76%)
Dec 12, 2019 0.8822 0.8837 0.8673 0.8673 8,350 -0.04(-4.50%)
Dec 11, 2019 0.9349 0.9349 0.9060 0.9082 10,266 -0.02(-1.95%)
Dec 10, 2019 0.9100 0.9301 0.9100 0.9263 15,219 +0.02(+2.07%)
Dec 09, 2019 0.9368 0.9400 0.8997 0.9075 17,261 +0.05(+5.28%)
Dec 06, 2019 0.8796 0.8803 0.8500 0.8620 6,400 -0.04(-4.22%)
Dec 05, 2019 0.8939 0.9000 0.8904 0.9000 5,495 -0.01(-1.26%)
Dec 04, 2019 0.9023 0.9213 0.8646 0.9115 26,057 +0.06(+7.24%)
Dec 03, 2019 0.8000 0.8704 0.8000 0.8500 17,821 +0.02(+2.24%)
Dec 02, 2019 0.8529 0.9378 0.8220 0.8314 48,125 -0.05(-6.00%)
Nov 29, 2019 0.8842 0.8845 0.8800 0.8845 7,700 -0.01(-0.64%)
Nov 27, 2019 0.8942 0.8942 0.8846 0.8902 8,600 +0.03(+2.97%)
Nov 26, 2019 0.8201 0.9019 0.8173 0.8645 15,150 +0.01(+1.71%)
Nov 25, 2019 0.8190 0.8615 0.8170 0.8500 13,334 -0.01(-1.16%)
Nov 22, 2019 0.8550 0.8680 0.8500 0.8600 24,500 +0.01(+0.61%)
Nov 21, 2019 0.8928 0.8928 0.8548 0.8548 2,762 -0.02(-1.75%)
Nov 20, 2019 0.8500 0.8750 0.8500 0.8700 1,835 +0.00(+0.46%)
Nov 19, 2019 0.8500 0.8760 0.8459 0.8660 8,300 -0.02(-1.79%)
Nov 18, 2019 0.8929 0.9000 0.8818 0.8818 15,300 +0.01(+1.36%)
Nov 15, 2019 0.8749 0.8953 0.8650 0.8700 18,000 +0.01(+1.39%)
Nov 14, 2019 0.9075 0.9280 0.8580 0.8581 25,235 -0.06(-6.53%)
Nov 13, 2019 0.9100 0.9275 0.9100 0.9180 7,200 +0.01(+0.82%)
Nov 12, 2019 0.9506 0.9509 0.9060 0.9105 1,262 -0.05(-4.96%)
Nov 11, 2019 0.8969 0.9790 0.8969 0.9580 18,211 +0.05(+5.11%)
Nov 08, 2019 0.8610 0.9114 0.8560 0.9114 15,400 +0.01(+1.27%)
Nov 07, 2019 0.8940 0.9137 0.8824 0.9000 27,859 +0.00(+0.11%)
Nov 06, 2019 0.9599 0.9599 0.8825 0.8990 21,881 -0.03(-2.74%)
Nov 05, 2019 0.9300 0.9310 0.9243 0.9243 3,400 +0.05(+6.24%)
Nov 04, 2019 0.8801 0.9106 0.8571 0.8700 21,720 -0.01(-1.14%)
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.