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 (%)
Feb 28, 2022 1.840 2.010 1.790 1.890 168,275 +0.04(+2.16%)
Feb 25, 2022 1.820 1.860 1.780 1.850 53,015 +0.02(+1.20%)
Feb 24, 2022 1.500 1.829 1.400 1.828 236,944 +0.14(+8.17%)
Feb 23, 2022 1.880 1.880 1.690 1.690 263,261 -0.16(-8.65%)
Feb 22, 2022 1.940 2.000 1.760 1.850 282,652 -0.17(-8.42%)
Feb 18, 2022 2.020 0 -0.08(-3.80%)
Feb 17, 2022 2.110 2.249 2.038 2.100 93,517 -0.16(-7.08%)
Feb 16, 2022 2.300 2.335 2.200 2.260 68,747 -0.05(-2.17%)
Feb 15, 2022 2.120 2.310 2.060 2.310 75,441 +0.19(+8.96%)
Feb 14, 2022 2.260 2.400 2.108 2.120 139,146 -0.19(-8.22%)
Feb 11, 2022 2.345 2.425 2.250 2.310 29,612 -0.04(-1.71%)
Feb 10, 2022 2.420 2.500 2.326 2.350 22,596 -0.14(-5.66%)
Feb 09, 2022 2.415 2.517 2.365 2.491 60,317 +0.13(+5.55%)
Feb 08, 2022 2.490 2.490 2.292 2.360 37,852 +0.04(+1.72%)
Feb 07, 2022 2.333 2.360 2.270 2.320 41,406 +0.04(+1.98%)
Feb 04, 2022 2.250 2.320 2.220 2.275 57,395 +0.02(+0.66%)
Feb 03, 2022 2.300 2.250 2.260 194,202 -0.11(-4.64%)
Feb 02, 2022 2.460 2.520 2.360 2.370 50,440 -0.09(-3.66%)
Feb 01, 2022 2.500 2.515 2.350 2.460 72,937 +0.02(+0.82%)
Jan 31, 2022 2.440 2.440 147,725 +0.00(+0.00%)
Jan 28, 2022 2.400 2.444 2.300 2.440 113,759 +0.04(+1.67%)
Jan 27, 2022 2.500 2.500 2.380 2.400 161,940 -0.10(-4.00%)
Jan 26, 2022 2.500 2.600 2.485 2.500 44,733 +0.00(+0.00%)
Jan 25, 2022 2.490 2.520 2.370 2.500 42,974 +0.01(+0.40%)
Jan 24, 2022 2.550 2.660 2.330 2.490 239,742 -0.06(-2.35%)
Jan 21, 2022 2.780 2.780 2.510 2.550 217,101 -0.25(-8.92%)
Jan 20, 2022 2.754 2.885 2.737 2.800 112,776 +0.06(+2.18%)
Jan 19, 2022 2.650 2.900 2.650 2.740 97,204 -0.01(-0.36%)
Jan 18, 2022 3.010 3.010 2.730 2.750 128,978 -0.26(-8.55%)
Jan 14, 2022 3.007 0 -0.00(-0.10%)
Jan 13, 2022 3.300 3.300 2.980 3.010 208,167 -0.20(-6.23%)
Jan 12, 2022 2.950 3.240 2.920 3.210 268,663 +0.31(+10.69%)
Jan 11, 2022 2.769 2.900 2.696 2.900 191,463 +0.23(+8.75%)
Jan 10, 2022 2.640 2.750 2.560 2.667 79,674 +0.01(+0.25%)
Jan 07, 2022 2.600 2.737 2.530 2.660 114,710 +0.25(+10.31%)
Jan 06, 2022 2.535 2.535 2.401 2.411 68,819 -0.11(-4.31%)
Jan 05, 2022 2.540 2.700 2.500 2.520 138,070 -0.05(-1.95%)
Jan 04, 2022 2.430 2.600 2.430 2.570 58,219 +0.14(+5.76%)
Jan 03, 2022 2.320 2.430 2.320 2.430 55,968 +0.00(+0.03%)
Dec 31, 2021 2.394 2.440 2.360 2.429 126,359 +0.08(+3.32%)
Dec 30, 2021 2.300 2.471 2.300 2.351 201,342 -0.09(-3.64%)
Dec 29, 2021 2.310 2.500 2.310 2.440 60,375 -0.06(-2.20%)
Dec 28, 2021 2.450 2.620 2.400 2.495 59,143 -0.00(-0.20%)
Dec 27, 2021 2.780 2.780 2.470 2.500 106,178 -0.05(-1.96%)
Dec 23, 2021 2.500 2.570 2.430 2.550 83,092 +0.07(+3.03%)
Dec 22, 2021 2.480 2.520 2.449 2.475 37,321 -0.02(-1.00%)
Dec 21, 2021 2.500 2.520 2.370 2.500 73,035 +0.13(+5.37%)
Dec 20, 2021 2.300 2.510 2.300 2.373 82,673 -0.09(-3.51%)
Dec 17, 2021 2.454 2.530 2.401 2.459 52,405 -0.05(-2.03%)
Dec 16, 2021 2.777 2.777 2.460 2.510 40,334 -0.03(-1.03%)
Dec 15, 2021 2.350 2.536 2.320 2.536 118,465 +0.12(+4.88%)
Dec 14, 2021 2.340 2.560 2.340 2.418 70,028 -0.16(-6.09%)
Dec 13, 2021 2.490 2.790 2.490 2.575 66,253 -0.03(-1.34%)
Dec 10, 2021 2.797 2.800 2.590 2.610 71,676 -0.01(-0.39%)
Dec 09, 2021 2.760 2.760 2.591 2.620 60,021 -0.13(-4.89%)
Dec 08, 2021 2.611 2.783 2.611 2.755 171,363 +0.11(+4.36%)
Dec 07, 2021 2.590 2.700 2.590 2.640 81,625 +0.12(+4.97%)
Dec 06, 2021 2.440 2.590 2.440 2.515 166,982 +0.15(+6.12%)
Dec 03, 2021 2.530 2.530 2.280 2.370 190,851 -0.15(-5.95%)
Dec 02, 2021 2.440 2.550 2.440 2.520 139,237 +0.04(+1.61%)
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.