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, 2021 2.970 3.331 2.970 3.143 124,935 +0.22(+7.44%)
Sep 29, 2021 3.160 3.160 2.897 2.925 116,354 -0.08(-2.81%)
Sep 28, 2021 3.000 3.050 2.975 3.010 72,106 -0.02(-0.76%)
Sep 27, 2021 2.970 3.170 2.970 3.033 42,834 +0.03(+1.10%)
Sep 24, 2021 3.120 3.150 2.997 3.000 53,009 -0.13(-4.15%)
Sep 23, 2021 3.070 3.220 3.050 3.130 40,405 +0.06(+2.12%)
Sep 22, 2021 3.070 3.120 3.000 3.065 60,863 +0.02(+0.49%)
Sep 21, 2021 2.970 3.128 2.960 3.050 64,796 +0.08(+2.69%)
Sep 20, 2021 2.880 3.019 2.710 2.970 142,361 -0.19(-6.01%)
Sep 17, 2021 3.380 3.380 3.150 3.160 73,525 -0.13(-3.83%)
Sep 16, 2021 3.330 3.330 3.170 3.286 59,264 -0.04(-1.32%)
Sep 15, 2021 3.280 3.370 3.160 3.330 45,666 +0.15(+4.72%)
Sep 14, 2021 3.350 3.360 3.170 3.180 83,883 -0.14(-4.22%)
Sep 13, 2021 3.360 3.400 3.250 3.320 54,375 -0.04(-1.20%)
Sep 10, 2021 3.490 3.490 3.360 3.360 107,093 -0.11(-3.20%)
Sep 09, 2021 3.149 3.550 3.149 3.471 232,567 +0.41(+13.45%)
Sep 08, 2021 3.020 3.203 3.005 3.060 175,060 +0.03(+0.99%)
Sep 07, 2021 3.100 3.170 2.956 3.030 92,858 +0.03(+1.00%)
Sep 03, 2021 2.800 3.018 2.800 3.000 42,610 +0.24(+8.70%)
Sep 02, 2021 2.858 2.870 2.720 2.760 54,320 -0.02(-0.79%)
Sep 01, 2021 2.503 2.800 2.503 2.782 71,038 +0.26(+10.39%)
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%)
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.