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 28, 2023 2.120 2.179 2.100 2.160 9,610 +0.05(+2.20%)
Apr 27, 2023 2.000 2.120 2.000 2.114 18,330 +0.07(+3.60%)
Apr 26, 2023 2.300 2.300 2.040 2.040 118,660 -0.16(-7.27%)
Apr 25, 2023 2.320 2.320 2.180 2.200 38,679 -0.13(-5.58%)
Apr 24, 2023 2.250 2.395 2.246 2.330 135,159 +0.05(+2.19%)
Apr 21, 2023 2.210 2.280 2.191 2.280 29,506 +0.05(+2.24%)
Apr 20, 2023 2.280 2.285 2.230 2.230 58,928 -0.06(-2.56%)
Apr 19, 2023 2.340 2.340 2.253 2.288 37,869 -0.06(-2.62%)
Apr 18, 2023 2.353 2.360 2.320 2.350 15,142 -0.01(-0.42%)
Apr 17, 2023 2.360 2.390 2.330 2.360 38,497 -0.03(-1.26%)
Apr 14, 2023 2.410 2.425 2.340 2.390 29,080 +0.00(+0.00%)
Apr 13, 2023 2.430 2.450 2.370 2.390 34,339 +0.00(+0.00%)
Apr 12, 2023 2.350 2.450 2.350 2.390 8,444 +0.02(+0.84%)
Apr 11, 2023 2.385 2.430 2.355 2.370 5,423 -0.01(-0.42%)
Apr 10, 2023 2.290 2.415 2.220 2.380 82,094 +0.10(+4.39%)
Apr 06, 2023 2.245 2.300 2.230 2.280 20,050 +0.03(+1.45%)
Apr 05, 2023 2.330 2.330 2.230 2.248 57,368 -0.08(-3.47%)
Apr 04, 2023 2.400 2.400 2.277 2.328 45,324 -0.04(-1.76%)
Apr 03, 2023 2.210 2.395 2.210 2.370 34,927 +0.01(+0.42%)
Mar 31, 2023 2.460 2.482 2.340 2.360 67,587 -0.08(-3.28%)
Mar 30, 2023 2.320 2.460 2.320 2.440 14,986 +0.09(+3.83%)
Mar 29, 2023 2.300 2.370 2.270 2.350 46,922 +0.00(+0.00%)
Mar 28, 2023 2.340 2.350 2.310 2.350 15,117 +0.01(+0.47%)
Mar 27, 2023 2.310 2.420 2.310 2.339 35,358 -0.11(-4.34%)
Mar 24, 2023 2.660 2.660 2.410 2.445 15,616 -0.05(-1.91%)
Mar 23, 2023 2.490 2.581 2.490 2.493 25,307 +0.09(+3.85%)
Mar 22, 2023 2.420 2.455 2.395 2.400 11,520 -0.02(-0.83%)
Mar 21, 2023 2.530 2.630 2.410 2.420 46,270 -0.06(-2.42%)
Mar 20, 2023 2.490 2.650 2.465 2.480 47,491 +0.09(+3.77%)
Mar 17, 2023 2.450 2.460 2.370 2.390 78,737 -0.04(-1.55%)
Mar 16, 2023 2.345 2.430 2.315 2.428 21,509 +0.08(+3.31%)
Mar 15, 2023 2.390 2.470 2.300 2.350 22,777 -0.10(-4.28%)
Mar 14, 2023 2.560 2.590 2.413 2.455 28,169 -0.01(-0.26%)
Mar 13, 2023 2.520 2.520 2.370 2.462 77,378 -0.06(-2.50%)
Mar 10, 2023 2.600 2.660 2.460 2.525 53,333 -0.08(-2.94%)
Mar 09, 2023 2.735 2.844 2.595 2.601 88,068 -0.10(-3.66%)
Mar 08, 2023 2.500 2.720 2.500 2.700 18,695 +0.10(+3.85%)
Mar 07, 2023 2.650 2.670 2.580 2.600 26,164 -0.07(-2.80%)
Mar 06, 2023 2.740 2.750 2.675 2.675 28,383 -0.07(-2.60%)
Mar 03, 2023 2.630 2.747 2.620 2.747 15,093 +0.13(+4.93%)
Mar 02, 2023 2.713 2.720 2.600 2.618 32,157 -0.10(-3.77%)
Mar 01, 2023 2.720 2.830 2.705 2.720 54,241 -0.03(-1.27%)
Feb 28, 2023 2.945 2.945 2.700 2.755 76,837 -0.10(-3.33%)
Feb 27, 2023 2.750 2.910 2.600 2.850 130,898 +0.12(+4.40%)
Feb 24, 2023 2.615 2.730 2.520 2.730 29,921 +0.05(+1.83%)
Feb 23, 2023 2.675 2.720 2.590 2.681 52,370 +0.03(+1.17%)
Feb 22, 2023 2.650 2.660 2.499 2.650 52,109 +0.02(+0.76%)
Feb 21, 2023 2.410 2.740 2.290 2.630 239,900 +0.37(+16.37%)
Feb 17, 2023 2.310 2.320 2.230 2.260 12,852 -0.05(-2.16%)
Feb 16, 2023 2.380 2.470 2.300 2.310 25,022 -0.08(-3.35%)
Feb 15, 2023 2.280 2.400 2.230 2.390 36,447 +0.11(+4.82%)
Feb 14, 2023 2.310 2.328 2.200 2.280 86,732 -0.03(-1.30%)
Feb 13, 2023 2.100 2.330 2.100 2.310 62,330 +0.20(+9.48%)
Feb 10, 2023 2.150 2.180 2.090 2.110 26,985 -0.05(-2.27%)
Feb 09, 2023 2.270 2.280 2.137 2.159 55,528 -0.11(-4.68%)
Feb 08, 2023 2.375 2.375 2.250 2.265 31,405 -0.13(-5.62%)
Feb 07, 2023 2.340 2.400 2.330 2.400 34,443 +0.08(+3.45%)
Feb 06, 2023 2.300 2.415 2.290 2.320 31,692 -0.07(-2.93%)
Feb 03, 2023 2.500 2.500 2.380 2.390 19,759 -0.02(-0.83%)
Feb 02, 2023 2.370 2.501 2.360 2.410 26,358 -0.05(-2.03%)
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.