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

Nano One Materials Corp (OP: NNOMF )

1.265 -0.013 (-0.98%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 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 (%)
Oct 30, 2020 1.981 1.981 1.800 1.800 165,800 -0.16(-8.39%)
Oct 29, 2020 1.866 1.999 1.866 1.965 67,750 +0.10(+5.47%)
Oct 28, 2020 1.938 1.990 1.856 1.863 113,491 -0.13(-6.38%)
Oct 27, 2020 1.965 2.050 1.965 1.990 70,049 +0.01(+0.51%)
Oct 26, 2020 2.200 2.210 1.960 1.980 104,104 -0.13(-6.16%)
Oct 23, 2020 2.050 2.172 2.050 2.110 24,200 -0.04(-1.86%)
Oct 22, 2020 2.150 2.210 2.100 2.150 50,793 -0.06(-2.71%)
Oct 21, 2020 2.210 2.210 2.061 2.210 122,628 +0.11(+5.24%)
Oct 20, 2020 2.240 2.245 2.100 2.100 92,488 -0.08(-3.65%)
Oct 19, 2020 2.260 2.340 2.170 2.179 86,938 -0.12(-5.24%)
Oct 16, 2020 2.200 2.350 2.200 2.300 151,200 +0.10(+4.55%)
Oct 15, 2020 2.320 2.320 2.160 2.200 127,152 -0.12(-5.31%)
Oct 14, 2020 2.347 2.347 2.283 2.323 22,532 +0.10(+4.66%)
Oct 13, 2020 2.250 2.420 2.220 2.220 214,426 +0.10(+4.47%)
Oct 12, 2020 2.120 2.240 2.120 2.125 123,342 +0.00(+0.00%)
Oct 09, 2020 2.090 2.170 2.090 2.125 49,500 +0.03(+1.28%)
Oct 08, 2020 2.100 2.120 2.040 2.098 64,989 +0.02(+0.87%)
Oct 07, 2020 2.030 2.110 2.030 2.080 41,091 -0.03(-1.37%)
Oct 06, 2020 2.065 2.161 2.057 2.109 81,727 -0.02(-1.00%)
Oct 05, 2020 2.075 2.220 2.075 2.130 72,039 +0.03(+1.47%)
Oct 02, 2020 2.140 2.140 2.010 2.099 55,600 -0.02(-0.98%)
Oct 01, 2020 2.100 2.151 2.050 2.120 43,805 +0.02(+0.75%)
Sep 30, 2020 2.130 2.140 2.061 2.104 49,426 -0.02(-0.75%)
Sep 29, 2020 2.350 2.350 2.071 2.120 83,472 -0.11(-4.86%)
Sep 28, 2020 2.140 2.265 1.990 2.228 214,220 +0.29(+15.16%)
Sep 25, 2020 1.935 1.950 1.887 1.935 90,300 +0.01(+0.26%)
Sep 24, 2020 1.970 2.010 1.880 1.930 168,738 -0.08(-3.98%)
Sep 23, 2020 2.340 2.360 1.960 2.010 640,403 -0.34(-14.47%)
Sep 22, 2020 2.400 2.410 2.210 2.350 268,370 +0.10(+4.44%)
Sep 21, 2020 2.460 2.460 2.200 2.250 240,941 -0.26(-10.36%)
Sep 18, 2020 2.320 2.550 2.300 2.510 217,000 +0.21(+9.07%)
Sep 17, 2020 2.420 2.420 2.270 2.301 34,942 -0.06(-2.43%)
Sep 16, 2020 2.410 2.420 2.300 2.358 53,127 -0.02(-0.90%)
Sep 15, 2020 2.310 2.405 2.310 2.380 116,573 +0.07(+2.95%)
Sep 14, 2020 2.350 2.390 2.260 2.312 72,591 -0.01(-0.36%)
Sep 11, 2020 2.256 2.340 2.253 2.320 97,700 +0.03(+1.31%)
Sep 10, 2020 2.241 2.320 2.200 2.290 126,634 +0.07(+3.15%)
Sep 09, 2020 2.090 2.300 2.090 2.220 112,678 +0.08(+3.96%)
Sep 08, 2020 2.247 2.285 2.100 2.135 271,897 -0.13(-5.93%)
Sep 04, 2020 2.380 2.380 2.070 2.270 159,600 -0.00(-0.20%)
Sep 03, 2020 2.410 2.501 2.238 2.275 226,510 -0.14(-5.88%)
Sep 02, 2020 2.470 2.480 2.276 2.417 188,668 +0.02(+0.70%)
Sep 01, 2020 2.490 2.510 2.400 2.400 162,734 -0.03(-1.43%)
Aug 31, 2020 2.300 2.497 2.221 2.435 710,536 +0.25(+11.41%)
Aug 28, 2020 2.320 2.320 2.135 2.186 69,900 +0.02(+0.72%)
Aug 27, 2020 2.030 2.327 1.997 2.170 299,879 +0.27(+14.21%)
Aug 26, 2020 2.039 2.100 1.880 1.900 388,054 -0.20(-9.41%)
Aug 25, 2020 2.200 2.200 2.035 2.097 157,042 -0.04(-2.00%)
Aug 24, 2020 2.304 2.304 2.120 2.140 199,251 -0.11(-4.81%)
Aug 21, 2020 2.309 2.453 2.248 2.248 74,900 -0.01(-0.53%)
Aug 20, 2020 2.560 2.560 2.228 2.260 217,972 -0.20(-8.09%)
Aug 19, 2020 2.488 2.550 2.450 2.459 56,238 -0.04(-1.64%)
Aug 18, 2020 2.480 2.600 2.430 2.500 61,238 +0.01(+0.35%)
Aug 17, 2020 2.595 2.610 2.440 2.491 86,819 -0.05(-2.03%)
Aug 14, 2020 2.540 2.560 2.390 2.543 149,700 +0.03(+1.31%)
Aug 13, 2020 2.520 2.520 2.350 2.510 175,813 +0.02(+1.01%)
Aug 12, 2020 2.596 2.630 2.397 2.485 165,983 -0.04(-1.39%)
Aug 11, 2020 2.650 2.830 2.420 2.520 304,202 -0.08(-2.89%)
Aug 10, 2020 2.520 2.610 2.400 2.595 255,600 +0.40(+17.95%)
Aug 07, 2020 2.230 2.260 2.130 2.200 87,100 -0.06(-2.66%)
Aug 06, 2020 2.250 2.310 2.230 2.260 107,106 +0.01(+0.54%)
Aug 05, 2020 2.390 2.410 2.248 2.248 130,068 -0.08(-3.52%)
Aug 04, 2020 2.275 2.401 2.247 2.330 97,591 +0.00(+0.22%)
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.