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

Nano One Materials Corp (OP: NNOMF )

1.430 -0.070 (-4.67%)
Streaming Delayed Price Updated: 3:42 PM EDT, May 9, 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, 2021 4.140 4.230 4.000 4.104 43,600 -0.09(-2.26%)
Apr 29, 2021 4.190 4.260 4.120 4.198 71,441 +0.01(+0.18%)
Apr 28, 2021 4.320 4.320 4.100 4.191 57,082 -0.01(-0.22%)
Apr 27, 2021 4.010 4.240 3.974 4.200 196,143 +0.21(+5.13%)
Apr 26, 2021 4.225 4.240 3.950 3.995 62,241 -0.00(-0.12%)
Apr 23, 2021 3.970 4.020 3.870 4.000 121,700 +0.14(+3.63%)
Apr 22, 2021 3.770 3.910 3.770 3.860 72,063 +0.08(+2.12%)
Apr 21, 2021 3.830 4.000 3.780 3.780 178,957 +0.00(+0.00%)
Apr 20, 2021 4.055 4.055 3.718 3.780 165,137 +0.11(+3.00%)
Apr 19, 2021 3.815 3.904 3.630 3.670 106,946 -0.14(-3.67%)
Apr 16, 2021 3.860 3.900 3.616 3.810 180,500 -0.02(-0.50%)
Apr 15, 2021 4.045 4.045 3.771 3.829 75,917 -0.03(-0.80%)
Apr 14, 2021 3.790 4.100 3.740 3.860 175,458 +0.13(+3.62%)
Apr 13, 2021 3.850 3.880 3.600 3.725 209,133 -0.17(-4.49%)
Apr 12, 2021 4.090 4.135 3.820 3.900 239,014 -0.20(-4.88%)
Apr 09, 2021 4.120 4.164 4.081 4.100 84,600 -0.01(-0.21%)
Apr 08, 2021 4.130 4.236 4.100 4.108 87,721 -0.06(-1.49%)
Apr 07, 2021 4.210 4.240 4.161 4.170 77,003 -0.03(-0.70%)
Apr 06, 2021 4.280 4.330 4.200 4.200 78,176 -0.08(-1.87%)
Apr 05, 2021 4.410 4.410 4.240 4.280 101,106 +0.03(+0.71%)
Apr 01, 2021 4.260 4.350 4.220 4.250 117,900 -0.00(-0.12%)
Mar 31, 2021 4.350 4.354 4.180 4.255 92,922 +0.02(+0.59%)
Mar 30, 2021 4.100 4.250 4.070 4.230 52,256 +0.09(+2.17%)
Mar 29, 2021 4.294 4.350 4.090 4.140 152,433 -0.15(-3.48%)
Mar 26, 2021 4.300 4.350 4.230 4.289 101,100 +0.04(+0.93%)
Mar 25, 2021 4.140 4.330 4.140 4.250 75,482 +0.07(+1.67%)
Mar 24, 2021 4.368 4.400 4.180 4.180 199,151 -0.07(-1.65%)
Mar 23, 2021 4.550 4.580 4.210 4.250 290,167 -0.30(-6.59%)
Mar 22, 2021 4.605 4.650 4.550 4.550 153,851 -0.01(-0.14%)
Mar 19, 2021 4.500 4.560 4.380 4.556 101,800 +0.17(+3.79%)
Mar 18, 2021 4.610 4.710 4.381 4.390 167,739 -0.22(-4.77%)
Mar 17, 2021 4.460 4.640 4.353 4.610 359,407 -0.24(-4.87%)
Mar 16, 2021 4.750 4.890 4.700 4.846 154,926 +0.11(+2.24%)
Mar 15, 2021 4.850 4.890 4.710 4.740 157,377 -0.05(-1.04%)
Mar 12, 2021 4.815 4.850 4.670 4.790 148,400 +0.01(+0.21%)
Mar 11, 2021 4.650 4.802 4.610 4.780 328,271 +0.15(+3.29%)
Mar 10, 2021 4.640 4.647 4.579 4.628 145,140 +0.08(+1.71%)
Mar 09, 2021 4.280 4.649 4.100 4.550 196,842 +0.11(+2.48%)
Mar 08, 2021 4.456 4.557 4.400 4.440 89,679 -0.03(-0.69%)
Mar 05, 2021 4.400 4.500 4.136 4.471 306,100 +0.07(+1.61%)
Mar 04, 2021 4.515 4.660 4.340 4.400 293,082 -0.25(-5.45%)
Mar 03, 2021 4.740 4.740 4.470 4.653 253,234 -0.08(-1.71%)
Mar 02, 2021 4.790 4.900 4.600 4.734 271,671 +0.00(+0.09%)
Mar 01, 2021 4.412 4.740 4.410 4.730 345,943 +0.41(+9.49%)
Feb 26, 2021 4.160 4.444 4.021 4.320 172,300 +0.18(+4.35%)
Feb 25, 2021 4.500 4.550 4.000 4.140 189,512 -0.23(-5.26%)
Feb 24, 2021 4.485 4.519 4.260 4.370 129,881 +0.18(+4.30%)
Feb 23, 2021 4.261 4.261 3.857 4.190 393,904 -0.27(-6.05%)
Feb 22, 2021 4.500 4.680 4.270 4.460 270,665 +0.19(+4.45%)
Feb 19, 2021 4.585 4.585 4.210 4.270 142,300 -0.05(-1.16%)
Feb 18, 2021 4.440 4.590 4.175 4.320 201,363 -0.18(-4.00%)
Feb 17, 2021 4.505 4.570 4.250 4.500 218,750 +0.05(+1.12%)
Feb 16, 2021 4.530 5.005 4.431 4.450 246,007 -0.18(-3.89%)
Feb 12, 2021 4.500 4.845 4.450 4.630 159,000 +0.09(+1.98%)
Feb 11, 2021 4.900 4.910 4.540 4.540 222,069 -0.28(-5.81%)
Feb 10, 2021 4.890 4.920 4.500 4.820 332,581 +0.04(+0.86%)
Feb 09, 2021 4.650 4.790 4.545 4.779 321,368 +0.14(+2.99%)
Feb 08, 2021 4.320 4.670 4.320 4.640 422,077 +0.39(+9.18%)
Feb 05, 2021 4.330 4.330 4.210 4.250 115,100 +0.04(+0.95%)
Feb 04, 2021 4.300 4.370 4.170 4.210 144,894 -0.07(-1.64%)
Feb 03, 2021 4.379 4.452 4.231 4.280 248,705 -0.05(-1.24%)
Feb 02, 2021 4.310 4.390 4.239 4.334 147,574 +0.08(+1.91%)
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.