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

Nano One Materials Corp (OP: NNOMF )

1.306 +0.016 (+1.22%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 26, 2024 1.279 1.306 1.250 1.306 66,511 +0.02(+1.22%)
Apr 25, 2024 1.270 1.304 1.270 1.290 51,289 +0.06(+4.88%)
Apr 24, 2024 1.250 1.270 1.230 1.230 8,201 -0.04(-3.15%)
Apr 23, 2024 1.200 1.270 1.200 1.270 11,687 +0.07(+5.70%)
Apr 22, 2024 1.220 1.220 1.150 1.202 30,756 +0.00(+0.07%)
Apr 19, 2024 1.220 1.260 1.185 1.201 17,789 -0.02(-1.58%)
Apr 18, 2024 1.230 1.230 1.215 1.220 17,938 +0.01(+0.83%)
Apr 17, 2024 1.240 1.240 1.190 1.210 12,905 -0.01(-0.58%)
Apr 16, 2024 1.190 1.260 1.190 1.217 15,835 +0.07(+5.83%)
Apr 15, 2024 1.200 1.210 1.150 1.150 41,243 -0.04(-2.95%)
Apr 12, 2024 1.180 1.185 1.170 1.185 29,204 +0.01(+0.42%)
Apr 11, 2024 1.310 1.310 1.170 1.180 99,222 -0.06(-4.84%)
Apr 10, 2024 1.270 1.275 1.230 1.240 60,224 -0.03(-2.36%)
Apr 09, 2024 1.255 1.290 1.240 1.270 58,556 +0.02(+1.60%)
Apr 08, 2024 1.300 1.309 1.250 1.250 56,732 -0.02(-1.96%)
Apr 05, 2024 1.260 1.316 1.250 1.275 56,516 +0.01(+1.19%)
Apr 04, 2024 1.350 1.350 1.250 1.260 101,023 -0.07(-5.26%)
Apr 03, 2024 1.306 1.330 1.270 1.330 31,519 +0.02(+1.53%)
Apr 02, 2024 1.330 1.370 1.301 1.310 8,940 -0.05(-3.68%)
Apr 01, 2024 1.290 1.373 1.250 1.360 18,254 +0.09(+7.09%)
Mar 28, 2024 1.293 1.293 1.270 1.270 17,937 +0.01(+0.40%)
Mar 27, 2024 1.260 1.292 1.260 1.265 14,878 +0.01(+0.45%)
Mar 26, 2024 1.268 1.285 1.220 1.259 48,722 -0.01(-0.84%)
Mar 25, 2024 1.290 1.305 1.270 1.270 82,289 -0.01(-0.78%)
Mar 22, 2024 1.190 1.340 1.190 1.280 84,912 +0.02(+1.19%)
Mar 21, 2024 1.210 1.330 1.210 1.265 48,826 -0.02(-1.43%)
Mar 20, 2024 1.290 1.350 1.270 1.283 39,013 -0.02(-1.28%)
Mar 19, 2024 1.270 1.316 1.270 1.300 42,044 +0.02(+1.22%)
Mar 18, 2024 1.270 1.290 1.260 1.284 20,673 +0.00(+0.34%)
Mar 15, 2024 1.190 1.280 1.190 1.280 16,713 +0.02(+1.59%)
Mar 14, 2024 1.240 1.280 1.230 1.260 14,180 +0.01(+0.80%)
Mar 13, 2024 1.190 1.270 1.190 1.250 20,793 +0.02(+2.04%)
Mar 12, 2024 1.212 1.230 1.190 1.225 22,845 +0.01(+0.41%)
Mar 11, 2024 1.200 1.250 1.185 1.220 26,378 -0.03(-2.40%)
Mar 08, 2024 1.280 1.320 1.200 1.250 69,127 -0.07(-5.30%)
Mar 07, 2024 1.400 1.430 1.310 1.320 67,543 -0.08(-6.00%)
Mar 06, 2024 1.330 1.440 1.330 1.404 56,359 +0.02(+1.39%)
Mar 05, 2024 1.430 1.450 1.385 1.385 83,915 -0.05(-3.48%)
Mar 04, 2024 1.420 1.450 1.399 1.435 36,605 +0.02(+1.49%)
Mar 01, 2024 1.291 1.560 1.291 1.414 107,105 +0.13(+9.78%)
Feb 29, 2024 1.280 1.300 1.260 1.288 29,379 +0.02(+1.42%)
Feb 28, 2024 1.245 1.280 1.210 1.270 26,976 +0.02(+2.01%)
Feb 27, 2024 1.180 1.250 1.180 1.245 31,620 +0.07(+5.51%)
Feb 26, 2024 1.185 1.240 1.171 1.180 117,979 +0.02(+1.72%)
Feb 23, 2024 1.150 1.200 1.120 1.160 53,281 -0.01(-0.85%)
Feb 22, 2024 1.140 1.196 1.140 1.170 17,007 -0.01(-0.43%)
Feb 21, 2024 1.174 1.180 1.170 1.175 22,458 +0.01(+0.82%)
Feb 20, 2024 1.212 1.240 1.150 1.165 110,545 -0.07(-6.01%)
Feb 16, 2024 1.270 1.270 1.240 1.240 15,375 -0.03(-2.36%)
Feb 15, 2024 1.190 1.278 1.190 1.270 53,140 +0.05(+4.10%)
Feb 14, 2024 1.260 1.290 1.199 1.220 84,067 -0.03(-2.40%)
Feb 13, 2024 1.260 1.270 1.235 1.250 49,398 -0.07(-5.30%)
Feb 12, 2024 1.300 1.335 1.260 1.320 38,382 +0.02(+1.54%)
Feb 09, 2024 1.251 1.305 1.230 1.300 35,012 +0.04(+3.17%)
Feb 08, 2024 1.270 1.285 1.240 1.260 99,235 -0.04(-3.08%)
Feb 07, 2024 1.315 1.330 1.300 1.300 20,003 -0.02(-1.57%)
Feb 06, 2024 1.240 1.360 1.240 1.321 47,210 +0.02(+1.60%)
Feb 05, 2024 1.350 1.350 1.290 1.300 56,453 -0.04(-3.35%)
Feb 02, 2024 1.340 1.380 1.320 1.345 34,836 -0.03(-2.18%)
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.