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

Nano One Materials Corp (OP: NNOMF )

1.150 -0.025 (-2.12%)
Streaming Delayed Price Updated: 2:05 PM EDT, Jun 12, 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 (%)
Jul 30, 2021 3.240 3.330 3.240 3.320 54,368 +0.00(+0.00%)
Jul 29, 2021 3.300 3.362 3.250 3.320 24,358 +0.02(+0.61%)
Jul 28, 2021 3.330 3.330 3.240 3.300 31,989 -0.04(-1.20%)
Jul 27, 2021 3.430 3.430 3.256 3.340 21,507 -0.09(-2.62%)
Jul 26, 2021 3.400 3.470 3.400 3.430 34,125 +0.03(+0.88%)
Jul 23, 2021 3.414 3.450 3.379 3.400 24,895 -0.01(-0.18%)
Jul 22, 2021 3.270 3.424 3.270 3.406 31,637 +0.07(+1.98%)
Jul 21, 2021 3.220 3.360 3.220 3.340 77,513 +0.11(+3.39%)
Jul 20, 2021 3.110 3.300 3.110 3.231 68,769 -0.05(-1.51%)
Jul 19, 2021 3.406 3.470 3.279 3.280 77,424 -0.18(-5.29%)
Jul 16, 2021 3.550 3.550 3.463 3.463 52,385 -0.05(-1.33%)
Jul 15, 2021 3.500 3.575 3.500 3.510 55,802 -0.07(-1.98%)
Jul 14, 2021 3.610 3.660 3.580 3.581 56,396 -0.01(-0.25%)
Jul 13, 2021 3.582 3.671 3.540 3.590 189,997 -0.07(-1.93%)
Jul 12, 2021 3.500 3.700 3.500 3.661 100,602 +0.18(+5.18%)
Jul 09, 2021 3.430 3.500 3.421 3.480 49,474 +0.06(+1.65%)
Jul 08, 2021 3.450 3.469 3.410 3.424 66,446 -0.05(-1.33%)
Jul 07, 2021 3.610 3.610 3.450 3.470 18,860 -0.04(-1.10%)
Jul 06, 2021 3.510 3.620 3.490 3.509 61,659 -0.11(-3.03%)
Jul 02, 2021 3.542 3.618 3.500 3.618 75,822 -0.07(-1.94%)
Jul 01, 2021 3.610 3.720 3.580 3.690 24,473 +0.10(+2.82%)
Jun 30, 2021 3.650 3.650 3.500 3.589 63,319 +0.04(+1.00%)
Jun 29, 2021 3.528 3.581 3.510 3.553 65,410 +0.03(+0.97%)
Jun 28, 2021 3.480 3.539 3.378 3.519 101,450 +0.05(+1.48%)
Jun 25, 2021 3.508 3.580 3.450 3.468 36,635 -0.08(-2.23%)
Jun 24, 2021 3.570 3.620 3.500 3.547 51,508 -0.02(-0.64%)
Jun 23, 2021 3.395 3.600 3.303 3.570 176,954 +0.17(+5.15%)
Jun 22, 2021 3.515 3.629 3.330 3.395 55,630 -0.15(-4.36%)
Jun 21, 2021 3.520 3.630 3.499 3.550 93,188 -0.10(-2.74%)
Jun 18, 2021 3.610 3.740 3.500 3.650 37,245 +0.04(+1.11%)
Jun 17, 2021 3.650 3.767 3.510 3.610 73,308 +0.02(+0.56%)
Jun 16, 2021 3.732 3.800 3.550 3.590 108,612 -0.19(-4.97%)
Jun 15, 2021 3.860 3.860 3.677 3.778 25,504 +0.11(+2.94%)
Jun 14, 2021 3.870 3.920 3.591 3.670 95,789 -0.20(-5.17%)
Jun 11, 2021 3.820 3.880 3.800 3.870 28,696 +0.02(+0.52%)
Jun 10, 2021 3.976 4.010 3.830 3.850 52,356 -0.10(-2.53%)
Jun 09, 2021 4.153 4.155 3.950 3.950 145,695 -0.18(-4.36%)
Jun 08, 2021 4.150 4.202 3.978 4.130 56,268 +0.06(+1.49%)
Jun 07, 2021 4.270 4.270 4.039 4.069 110,847 +0.03(+0.70%)
Jun 04, 2021 4.250 4.090 4.000 4.041 93,047 -0.05(-1.19%)
Jun 03, 2021 3.840 4.180 3.804 4.090 181,322 +0.42(+11.44%)
Jun 02, 2021 3.525 3.742 3.491 3.670 33,497 +0.07(+1.91%)
Jun 01, 2021 3.700 3.840 3.589 3.601 76,989 -0.09(-2.40%)
May 28, 2021 3.730 3.840 3.650 3.690 146,003 +0.05(+1.37%)
May 27, 2021 3.250 3.680 3.250 3.640 121,788 +0.43(+13.48%)
May 26, 2021 3.105 3.260 3.097 3.208 86,025 +0.06(+1.83%)
May 25, 2021 3.400 3.400 3.150 3.150 75,149 -0.20(-5.87%)
May 24, 2021 3.300 3.350 3.270 3.346 31,386 +0.02(+0.50%)
May 21, 2021 3.250 3.455 3.250 3.330 34,943 -0.01(-0.30%)
May 20, 2021 3.370 3.390 3.300 3.340 24,903 +0.07(+1.99%)
May 19, 2021 3.330 3.360 3.250 3.275 42,991 -0.12(-3.40%)
May 18, 2021 3.270 3.390 3.154 3.390 44,338 +0.19(+5.77%)
May 17, 2021 3.330 3.330 3.070 3.205 68,104 -0.10(-2.91%)
May 14, 2021 3.300 3.320 3.150 3.301 129,092 +0.16(+5.13%)
May 13, 2021 3.130 3.280 3.110 3.140 106,379 -0.15(-4.56%)
May 12, 2021 3.319 3.320 3.180 3.290 139,867 -0.05(-1.50%)
May 11, 2021 3.330 3.460 3.140 3.340 276,367 -0.35(-9.36%)
May 10, 2021 3.720 3.840 3.685 3.685 81,005 -0.11(-2.93%)
May 07, 2021 3.750 3.920 3.720 3.796 118,940 -0.00(-0.09%)
May 06, 2021 3.975 3.975 3.700 3.800 85,090 +0.10(+2.69%)
May 05, 2021 3.700 3.800 3.661 3.700 65,762 +0.02(+0.42%)
May 04, 2021 3.901 3.901 3.650 3.685 171,330 -0.22(-5.52%)
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.