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

Nano One Materials Corp (OP: NNOMF )

1.395 UNCHANGED
Streaming Delayed Price Updated: 2:55 PM EDT, May 17, 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 (%)
Aug 31, 2021 2.552 2.552 2.430 2.520 99,389 +0.01(+0.40%)
Aug 30, 2021 2.650 2.650 2.494 2.510 55,451 -0.07(-2.71%)
Aug 27, 2021 2.493 2.620 2.450 2.580 37,823 +0.07(+2.75%)
Aug 26, 2021 2.615 2.640 2.500 2.511 69,274 -0.10(-3.79%)
Aug 25, 2021 2.768 2.787 2.605 2.610 55,990 -0.06(-2.25%)
Aug 24, 2021 2.535 2.700 2.440 2.670 68,074 +0.19(+7.66%)
Aug 23, 2021 2.604 2.604 2.460 2.480 94,691 -0.02(-0.80%)
Aug 20, 2021 2.545 2.587 2.470 2.500 114,516 -0.07(-2.54%)
Aug 19, 2021 2.745 2.750 2.470 2.565 173,027 -0.22(-7.74%)
Aug 18, 2021 2.740 2.950 2.740 2.780 48,164 -0.09(-3.12%)
Aug 17, 2021 3.030 3.050 2.812 2.870 57,879 -0.16(-5.25%)
Aug 16, 2021 3.275 3.435 2.980 3.029 51,566 +0.04(+1.30%)
Aug 13, 2021 2.730 2.996 2.730 2.990 72,493 +0.18(+6.41%)
Aug 12, 2021 2.960 3.050 2.800 2.810 139,365 -0.19(-6.33%)
Aug 11, 2021 3.140 3.200 2.920 3.000 147,492 -0.14(-4.35%)
Aug 10, 2021 3.220 3.290 3.090 3.136 126,127 -0.06(-1.98%)
Aug 09, 2021 3.200 3.239 3.190 3.200 56,478 -0.04(-1.23%)
Aug 06, 2021 3.250 3.310 3.196 3.240 49,395 -0.09(-2.67%)
Aug 05, 2021 3.200 3.330 3.200 3.329 44,377 -0.02(-0.47%)
Aug 04, 2021 3.440 3.450 3.327 3.345 72,614 -0.09(-2.74%)
Aug 03, 2021 3.315 3.500 3.315 3.439 38,863 +0.14(+4.21%)
Aug 02, 2021 3.500 3.500 3.250 3.300 60,981 -0.02(-0.60%)
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%)
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.