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 (%)
Dec 31, 2020 4.760 4.760 4.760 515,256 +0.07(+1.48%)
Dec 30, 2020 5.090 5.090 4.640 4.691 515,256 -0.38(-7.49%)
Dec 29, 2020 5.020 5.090 4.770 5.070 705,315 -0.10(-1.93%)
Dec 28, 2020 4.650 5.170 4.590 5.170 1,009,460 +0.67(+14.89%)
Dec 24, 2020 4.990 4.990 4.394 4.500 877,900 -0.33(-6.83%)
Dec 23, 2020 4.300 4.950 4.290 4.830 1,517,394 +0.64(+15.28%)
Dec 22, 2020 4.480 4.700 4.040 4.190 1,468,539 -0.05(-1.07%)
Dec 21, 2020 3.860 4.300 3.720 4.235 1,383,532 +0.83(+24.52%)
Dec 18, 2020 3.146 3.430 3.080 3.401 895,200 +0.54(+18.92%)
Dec 17, 2020 2.950 3.000 2.850 2.860 143,696 -0.06(-2.05%)
Dec 16, 2020 2.999 3.060 2.880 2.920 175,119 -0.04(-1.25%)
Dec 15, 2020 3.050 3.050 2.687 2.957 314,142 +0.01(+0.47%)
Dec 14, 2020 3.000 3.130 2.900 2.943 814,279 +0.06(+2.20%)
Dec 11, 2020 2.686 2.937 2.600 2.880 505,000 +0.19(+7.06%)
Dec 10, 2020 2.820 2.840 2.670 2.690 218,453 -0.09(-3.24%)
Dec 09, 2020 2.550 3.039 2.548 2.780 1,709,331 +0.24(+9.45%)
Dec 08, 2020 2.558 2.630 2.520 2.540 113,196 -0.03(-1.17%)
Dec 07, 2020 2.490 2.590 2.381 2.570 255,328 +0.18(+7.49%)
Dec 04, 2020 2.426 2.481 2.380 2.391 82,300 -0.01(-0.27%)
Dec 03, 2020 2.500 2.500 2.368 2.397 80,434 -0.02(-0.93%)
Dec 02, 2020 2.507 2.507 2.350 2.420 129,543 -0.02(-0.70%)
Dec 01, 2020 2.586 2.600 2.410 2.437 164,888 -0.11(-4.43%)
Nov 30, 2020 2.440 2.616 2.440 2.550 239,349 +0.10(+4.08%)
Nov 27, 2020 2.460 2.540 2.393 2.450 249,700 -0.04(-1.72%)
Nov 25, 2020 2.340 2.660 2.175 2.493 995,200 +0.22(+9.82%)
Nov 24, 2020 2.340 2.340 2.205 2.270 233,295 +0.12(+5.58%)
Nov 23, 2020 2.180 2.220 2.140 2.150 101,013 -0.03(-1.38%)
Nov 20, 2020 2.120 2.250 2.080 2.180 197,500 +0.11(+5.31%)
Nov 19, 2020 2.030 2.160 2.030 2.070 69,357 +0.02(+0.98%)
Nov 18, 2020 2.075 2.130 2.030 2.050 71,414 -0.01(-0.49%)
Nov 17, 2020 2.062 2.130 2.044 2.060 94,204 +0.00(+0.00%)
Nov 16, 2020 2.067 2.110 2.031 2.060 50,090 +0.02(+0.78%)
Nov 13, 2020 2.030 2.090 1.970 2.044 167,700 +0.05(+2.71%)
Nov 12, 2020 1.990 2.030 1.960 1.990 35,040 -0.05(-2.45%)
Nov 11, 2020 2.130 2.130 2.000 2.040 55,143 +0.08(+4.03%)
Nov 10, 2020 2.110 2.110 1.943 1.961 63,990 -0.05(-2.44%)
Nov 09, 2020 2.150 2.180 1.890 2.010 77,730 -0.02(-0.99%)
Nov 06, 2020 2.095 2.095 1.985 2.030 22,500 +0.00(+0.00%)
Nov 05, 2020 1.948 2.050 1.910 2.030 84,353 +0.13(+6.84%)
Nov 04, 2020 1.920 1.975 1.900 1.900 45,130 -0.06(-3.06%)
Nov 03, 2020 1.926 2.000 1.926 1.960 25,062 +0.05(+2.56%)
Nov 02, 2020 2.060 2.060 1.880 1.911 36,864 +0.11(+6.16%)
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%)
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.