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 (%)
Sep 30, 2020 2.130 2.140 2.061 2.104 49,426 -0.02(-0.75%)
Sep 29, 2020 2.350 2.350 2.071 2.120 83,472 -0.11(-4.86%)
Sep 28, 2020 2.140 2.265 1.990 2.228 214,220 +0.29(+15.16%)
Sep 25, 2020 1.935 1.950 1.887 1.935 90,300 +0.01(+0.26%)
Sep 24, 2020 1.970 2.010 1.880 1.930 168,738 -0.08(-3.98%)
Sep 23, 2020 2.340 2.360 1.960 2.010 640,403 -0.34(-14.47%)
Sep 22, 2020 2.400 2.410 2.210 2.350 268,370 +0.10(+4.44%)
Sep 21, 2020 2.460 2.460 2.200 2.250 240,941 -0.26(-10.36%)
Sep 18, 2020 2.320 2.550 2.300 2.510 217,000 +0.21(+9.07%)
Sep 17, 2020 2.420 2.420 2.270 2.301 34,942 -0.06(-2.43%)
Sep 16, 2020 2.410 2.420 2.300 2.358 53,127 -0.02(-0.90%)
Sep 15, 2020 2.310 2.405 2.310 2.380 116,573 +0.07(+2.95%)
Sep 14, 2020 2.350 2.390 2.260 2.312 72,591 -0.01(-0.36%)
Sep 11, 2020 2.256 2.340 2.253 2.320 97,700 +0.03(+1.31%)
Sep 10, 2020 2.241 2.320 2.200 2.290 126,634 +0.07(+3.15%)
Sep 09, 2020 2.090 2.300 2.090 2.220 112,678 +0.08(+3.96%)
Sep 08, 2020 2.247 2.285 2.100 2.135 271,897 -0.13(-5.93%)
Sep 04, 2020 2.380 2.380 2.070 2.270 159,600 -0.00(-0.20%)
Sep 03, 2020 2.410 2.501 2.238 2.275 226,510 -0.14(-5.88%)
Sep 02, 2020 2.470 2.480 2.276 2.417 188,668 +0.02(+0.70%)
Sep 01, 2020 2.490 2.510 2.400 2.400 162,734 -0.03(-1.43%)
Aug 31, 2020 2.300 2.497 2.221 2.435 710,536 +0.25(+11.41%)
Aug 28, 2020 2.320 2.320 2.135 2.186 69,900 +0.02(+0.72%)
Aug 27, 2020 2.030 2.327 1.997 2.170 299,879 +0.27(+14.21%)
Aug 26, 2020 2.039 2.100 1.880 1.900 388,054 -0.20(-9.41%)
Aug 25, 2020 2.200 2.200 2.035 2.097 157,042 -0.04(-2.00%)
Aug 24, 2020 2.304 2.304 2.120 2.140 199,251 -0.11(-4.81%)
Aug 21, 2020 2.309 2.453 2.248 2.248 74,900 -0.01(-0.53%)
Aug 20, 2020 2.560 2.560 2.228 2.260 217,972 -0.20(-8.09%)
Aug 19, 2020 2.488 2.550 2.450 2.459 56,238 -0.04(-1.64%)
Aug 18, 2020 2.480 2.600 2.430 2.500 61,238 +0.01(+0.35%)
Aug 17, 2020 2.595 2.610 2.440 2.491 86,819 -0.05(-2.03%)
Aug 14, 2020 2.540 2.560 2.390 2.543 149,700 +0.03(+1.31%)
Aug 13, 2020 2.520 2.520 2.350 2.510 175,813 +0.02(+1.01%)
Aug 12, 2020 2.596 2.630 2.397 2.485 165,983 -0.04(-1.39%)
Aug 11, 2020 2.650 2.830 2.420 2.520 304,202 -0.08(-2.89%)
Aug 10, 2020 2.520 2.610 2.400 2.595 255,600 +0.40(+17.95%)
Aug 07, 2020 2.230 2.260 2.130 2.200 87,100 -0.06(-2.66%)
Aug 06, 2020 2.250 2.310 2.230 2.260 107,106 +0.01(+0.54%)
Aug 05, 2020 2.390 2.410 2.248 2.248 130,068 -0.08(-3.52%)
Aug 04, 2020 2.275 2.401 2.247 2.330 97,591 +0.00(+0.22%)
Aug 03, 2020 2.210 2.400 1.995 2.325 174,735 +0.16(+7.17%)
Jul 31, 2020 2.210 2.246 2.120 2.170 132,800 -0.03(-1.39%)
Jul 30, 2020 2.185 2.330 2.150 2.200 228,908 -0.04(-1.79%)
Jul 29, 2020 1.930 2.451 1.930 2.240 470,334 +0.28(+14.29%)
Jul 28, 2020 2.000 2.038 1.850 1.960 248,650 -0.01(-0.51%)
Jul 27, 2020 2.140 2.140 1.930 1.970 330,215 -0.09(-4.59%)
Jul 24, 2020 2.140 2.310 1.910 2.065 606,800 -0.18(-7.85%)
Jul 23, 2020 2.600 2.620 2.200 2.241 551,243 -0.17(-7.01%)
Jul 22, 2020 2.450 2.690 2.257 2.410 1,167,188 -0.11(-4.38%)
Jul 21, 2020 2.015 2.542 1.750 2.520 1,450,340 +0.53(+26.63%)
Jul 20, 2020 1.950 2.100 1.900 1.990 403,789 +0.13(+6.99%)
Jul 17, 2020 1.755 1.862 1.748 1.860 595,500 +0.08(+4.49%)
Jul 16, 2020 1.750 1.785 1.640 1.780 236,977 +0.07(+4.09%)
Jul 15, 2020 1.660 1.740 1.600 1.710 91,262 +0.14(+8.92%)
Jul 14, 2020 1.570 1.660 1.548 1.570 68,118 -0.10(-5.99%)
Jul 13, 2020 1.610 1.674 1.476 1.670 155,372 +0.16(+10.60%)
Jul 10, 2020 1.567 1.600 1.486 1.510 71,700 -0.07(-4.43%)
Jul 09, 2020 1.650 1.685 1.570 1.580 160,066 -0.06(-3.66%)
Jul 08, 2020 1.530 1.660 1.530 1.640 191,763 +0.07(+4.79%)
Jul 07, 2020 1.427 1.805 1.350 1.565 719,190 +0.39(+32.63%)
Jul 06, 2020 1.030 1.219 1.020 1.180 445,065 +0.16(+15.69%)
Jul 02, 2020 1.010 1.087 1.010 1.020 123,200 +0.02(+2.26%)
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.