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

Nano One Materials Corp (OP: NNOMF )

1.140 -0.040 (-3.39%)
Streaming Delayed Price Updated: 3:53 PM EDT, Jun 13, 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 (%)
Nov 30, 2017 0.7699 0.7700 0.7542 0.7542 18,790 -0.02(-2.34%)
Nov 29, 2017 0.7784 0.7941 0.7700 0.7723 15,140 -0.04(-4.87%)
Nov 28, 2017 0.7760 0.8129 0.7760 0.8118 39,110 +0.04(+5.66%)
Nov 27, 2017 0.8012 0.8012 0.7600 0.7683 30,920 -0.06(-6.68%)
Nov 22, 2017 0.8233 0.8233 0.8233 0 -0.02(-2.58%)
Nov 21, 2017 0.8948 0.8948 0.8000 0.8451 53,250 -0.02(-2.49%)
Nov 20, 2017 0.8827 0.8888 0.8629 0.8667 107,200 -0.01(-1.67%)
Nov 17, 2017 0.8744 0.9000 0.8737 0.8814 78,471 +0.03(+2.97%)
Nov 16, 2017 0.8271 0.8560 0.8080 0.8560 115,188 +0.05(+6.76%)
Nov 15, 2017 0.8214 0.8349 0.8000 0.8018 96,790 -0.03(-3.40%)
Nov 14, 2017 0.8895 0.8895 0.8240 0.8300 40,937 -0.02(-2.81%)
Nov 13, 2017 0.8055 0.8540 0.7800 0.8540 54,110 +0.13(+18.55%)
Nov 10, 2017 0.7248 0.7287 0.7155 0.7204 64,280 -0.00(-0.30%)
Nov 09, 2017 0.7470 0.7488 0.7165 0.7226 25,780 -0.02(-2.83%)
Nov 08, 2017 0.7360 0.7436 0.7284 0.7436 9,025 +0.01(+0.90%)
Nov 07, 2017 0.7677 0.7677 0.7370 0.7370 17,760 -0.03(-3.30%)
Nov 06, 2017 0.7600 0.7760 0.7580 0.7622 65,000 -0.02(-2.29%)
Nov 03, 2017 0.7644 0.7800 0.7533 0.7800 15,189 -0.01(-1.21%)
Nov 02, 2017 0.8073 0.8073 0.7895 0.7895 4,750 -0.03(-3.67%)
Nov 01, 2017 0.8016 0.8196 0.7914 0.8196 4,800 +0.00(+0.60%)
Oct 31, 2017 0.7673 0.8147 0.7673 0.8147 74,818 +0.04(+5.41%)
Oct 30, 2017 0.7502 0.7729 0.7463 0.7729 41,916 +0.02(+2.51%)
Oct 27, 2017 0.7522 0.7580 0.7513 0.7540 9,059 +0.01(+0.78%)
Oct 26, 2017 0.7643 0.7643 0.7482 0.7482 16,600 -0.02(-2.73%)
Oct 25, 2017 0.8150 0.8150 0.7692 0.7692 36,876 -0.05(-6.22%)
Oct 24, 2017 0.8383 0.8449 0.8194 0.8202 24,860 -0.01(-1.65%)
Oct 23, 2017 0.8619 0.8623 0.8340 0.8340 16,500 -0.01(-1.60%)
Oct 20, 2017 0.8578 0.8578 0.8407 0.8476 118,886 -0.01(-1.67%)
Oct 19, 2017 0.8574 0.8655 0.8408 0.8620 39,260 -0.00(-0.05%)
Oct 17, 2017 0.8624 0.8624 0.8624 0 +0.00(+0.12%)
Oct 16, 2017 0.8659 0.8742 0.8600 0.8614 39,930 -0.00(-0.55%)
Oct 13, 2017 0.9061 0.9061 0.8661 0.8661 9,100 -0.05(-5.71%)
Oct 12, 2017 0.9343 0.9196 0.9050 0.9186 35,919 +0.00(+0.15%)
Oct 11, 2017 0.9202 0.9202 0.9110 0.9172 1,890 -0.00(-0.27%)
Oct 10, 2017 0.8970 0.9555 0.8970 0.9197 24,515 +0.07(+8.21%)
Oct 09, 2017 0.8301 0.8500 0.8270 0.8499 27,358 -0.05(-5.46%)
Oct 06, 2017 0.8990 0.8990 0.8717 0.8990 3,400 +0.01(+1.01%)
Oct 05, 2017 0.9090 0.9090 0.8791 0.8900 56,981 -0.00(-0.36%)
Oct 04, 2017 0.9097 0.9243 0.8932 0.8932 23,655 +0.00(+0.01%)
Oct 03, 2017 0.9562 0.9562 0.8931 0.8931 24,000 -0.07(-6.97%)
Oct 02, 2017 0.9400 0.9600 0.9400 0.9600 11,950 +0.01(+1.05%)
Sep 29, 2017 0.9579 0.9579 0.9484 0.9500 4,600 +0.01(+1.05%)
Sep 28, 2017 0.9610 0.9610 0.9401 0.9401 25,122 +0.04(+4.44%)
Sep 27, 2017 0.9240 0.9326 0.9001 0.9001 30,300 -0.01(-1.29%)
Sep 26, 2017 0.8999 0.9338 0.8985 0.9119 9,888 +0.01(+1.20%)
Sep 25, 2017 0.9279 0.9600 0.9011 0.9011 33,990 -0.02(-2.05%)
Sep 22, 2017 0.9571 0.9571 0.8953 0.9200 146,226 -0.06(-5.83%)
Sep 21, 2017 0.9836 0.9919 0.9357 0.9770 63,849 +0.02(+1.80%)
Sep 20, 2017 1.020 1.020 0.9597 0.9597 43,800 -0.01(-1.07%)
Sep 19, 2017 1.028 1.060 0.9700 0.9701 82,715 -0.03(-2.99%)
Sep 18, 2017 1.039 1.040 1.000 1.000 9,050 -0.05(-4.74%)
Sep 15, 2017 0.9700 1.050 0.9643 1.050 120,245 +0.08(+7.89%)
Sep 14, 2017 0.9457 0.9810 0.9374 0.9730 60,060 +0.02(+2.52%)
Sep 13, 2017 0.8833 0.9700 0.8833 0.9491 23,005 +0.06(+6.40%)
Sep 12, 2017 0.8540 0.9499 0.8500 0.8920 72,401 +0.03(+3.28%)
Sep 11, 2017 0.8800 0.8800 0.8369 0.8637 60,100 -0.00(-0.48%)
Sep 08, 2017 0.8540 0.8679 0.8527 0.8679 16,078 +0.03(+3.57%)
Sep 07, 2017 0.8522 0.8600 0.8200 0.8380 73,740 +0.02(+2.07%)
Sep 06, 2017 0.8290 0.8300 0.7960 0.8210 87,830 -0.01(-0.61%)
Sep 05, 2017 0.8600 0.8600 0.8260 0.8260 141,434 -0.04(-4.82%)
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.