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 (%)
Apr 30, 2020 0.9690 0.9690 0.9027 0.9310 16,990 -0.02(-2.00%)
Apr 29, 2020 0.9156 0.9582 0.9061 0.9500 34,170 +0.05(+5.56%)
Apr 28, 2020 0.8200 0.9000 0.8200 0.9000 8,601 +0.08(+10.29%)
Apr 27, 2020 0.8400 0.9089 0.8000 0.8160 89,409 -0.02(-1.88%)
Apr 24, 2020 0.8960 0.9121 0.8316 0.8316 11,400 -0.00(-0.56%)
Apr 23, 2020 0.8400 0.8821 0.8000 0.8363 51,474 +0.10(+13.20%)
Apr 22, 2020 0.7300 0.7610 0.7235 0.7388 25,835 +0.03(+4.76%)
Apr 21, 2020 0.6799 0.7088 0.6799 0.7052 16,205 +0.02(+2.51%)
Apr 20, 2020 0.6420 0.7160 0.6420 0.6879 38,748 -0.04(-5.08%)
Apr 17, 2020 0.6920 0.7425 0.6920 0.7247 7,600 +0.03(+4.73%)
Apr 16, 2020 0.7200 0.7200 0.6920 0.6920 2,480 -0.04(-5.88%)
Apr 15, 2020 0.7230 0.7352 0.7065 0.7352 1,330 -0.00(-0.31%)
Apr 14, 2020 0.6989 0.7390 0.6800 0.7375 5,704 +0.06(+8.30%)
Apr 13, 2020 0.7350 0.7350 0.6800 0.6810 16,683 -0.04(-5.81%)
Apr 09, 2020 0.7413 0.7413 0.7189 0.7230 19,000 +0.01(+1.83%)
Apr 08, 2020 0.7220 0.7322 0.6760 0.7100 30,590 +0.01(+0.94%)
Apr 07, 2020 0.7068 0.7300 0.7033 0.7034 18,870 +0.01(+1.44%)
Apr 06, 2020 0.6758 0.7100 0.6730 0.6934 15,245 +0.07(+10.94%)
Apr 03, 2020 0.6482 0.6840 0.6250 0.6250 18,800 -0.03(-3.85%)
Apr 02, 2020 0.6500 0.6590 0.6500 0.6500 13,709 +0.01(+1.61%)
Apr 01, 2020 0.6500 0.6750 0.6397 0.6397 16,560 -0.07(-9.61%)
Mar 31, 2020 0.6900 0.7210 0.6900 0.7077 4,573 +0.02(+2.42%)
Mar 30, 2020 0.6306 0.6971 0.6240 0.6910 38,335 -0.02(-3.09%)
Mar 27, 2020 0.7200 0.7200 0.6847 0.7130 21,700 -0.01(-1.98%)
Mar 26, 2020 0.7180 0.7528 0.7101 0.7274 22,783 +0.02(+3.32%)
Mar 25, 2020 0.6724 0.7359 0.6724 0.7040 5,709 +0.00(+0.09%)
Mar 24, 2020 0.7530 0.7530 0.6353 0.7034 9,425 +0.02(+3.03%)
Mar 23, 2020 0.6090 0.6841 0.5582 0.6827 29,257 +0.06(+9.06%)
Mar 20, 2020 0.6718 0.6718 0.6000 0.6260 29,300 -0.04(-6.57%)
Mar 19, 2020 0.6360 0.6800 0.6360 0.6700 11,800 +0.14(+25.70%)
Mar 18, 2020 0.6670 0.6900 0.5200 0.5330 49,290 -0.15(-21.53%)
Mar 17, 2020 0.5810 0.6949 0.5810 0.6792 95,278 +0.09(+14.92%)
Mar 16, 2020 0.6699 0.6700 0.5660 0.5910 71,487 -0.09(-13.22%)
Mar 13, 2020 0.6870 0.8049 0.5900 0.6810 162,400 +0.01(+1.04%)
Mar 12, 2020 0.6200 0.7500 0.6200 0.6740 128,094 -0.10(-13.39%)
Mar 11, 2020 0.8400 0.8400 0.7130 0.7782 125,630 -0.07(-8.01%)
Mar 10, 2020 0.8790 0.9060 0.8190 0.8460 36,834 +0.03(+3.49%)
Mar 09, 2020 0.8600 0.8862 0.7758 0.8175 65,795 -0.12(-12.38%)
Mar 06, 2020 0.9499 0.9499 0.9180 0.9330 36,500 -0.02(-1.72%)
Mar 05, 2020 0.9746 0.9746 0.9390 0.9493 16,699 -0.03(-2.74%)
Mar 04, 2020 0.9765 0.9830 0.9600 0.9760 23,522 +0.04(+4.16%)
Mar 03, 2020 0.9318 1.020 0.9318 0.9370 41,596 -0.01(-1.37%)
Mar 02, 2020 0.9370 0.9500 0.9100 0.9500 44,363 -0.02(-1.80%)
Feb 28, 2020 0.9456 0.9705 0.9100 0.9674 96,100 +0.02(+1.83%)
Feb 27, 2020 1.030 1.030 0.9500 0.9500 44,580 -0.06(-5.94%)
Feb 26, 2020 1.000 1.030 1.000 1.010 10,020 -0.00(-0.33%)
Feb 25, 2020 0.9962 1.050 0.9962 1.013 41,993 +0.03(+3.40%)
Feb 24, 2020 1.090 1.120 0.9800 0.9800 84,715 -0.15(-13.27%)
Feb 21, 2020 1.150 1.150 1.100 1.130 18,800 -0.04(-3.42%)
Feb 20, 2020 1.203 1.220 1.170 1.170 39,108 -0.01(-0.85%)
Feb 19, 2020 1.123 1.220 1.123 1.180 85,002 +0.08(+7.27%)
Feb 18, 2020 1.130 1.130 1.065 1.100 19,675 +0.00(+0.23%)
Feb 14, 2020 1.130 1.130 1.070 1.097 29,300 -0.05(-4.57%)
Feb 13, 2020 1.152 1.200 1.100 1.150 29,409 -0.03(-2.54%)
Feb 12, 2020 1.170 1.190 1.120 1.180 35,515 -0.02(-1.67%)
Feb 11, 2020 1.238 1.238 1.170 1.200 29,423 -0.01(-0.96%)
Feb 10, 2020 1.180 1.280 1.130 1.212 41,616 +0.04(+3.70%)
Feb 07, 2020 1.250 1.260 1.149 1.168 36,800 -0.07(-5.35%)
Feb 06, 2020 1.109 1.250 1.098 1.234 89,576 +0.14(+12.84%)
Feb 05, 2020 0.9900 1.120 0.9900 1.094 37,331 +0.10(+10.49%)
Feb 04, 2020 1.070 1.070 0.9720 0.9900 53,626 +0.00(+0.00%)
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.