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

Nano One Materials Corp (OP: NNOMF )

1.383 -0.047 (-3.29%)
Streaming Delayed Price Updated: 12:57 PM EDT, May 10, 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 (%)
Jan 31, 2024 1.385 1.410 1.365 1.370 30,636 -0.03(-2.49%)
Jan 30, 2024 1.475 1.495 1.400 1.405 63,920 -0.05(-3.44%)
Jan 29, 2024 1.330 1.460 1.330 1.455 79,985 +0.09(+6.99%)
Jan 26, 2024 1.390 1.410 1.350 1.360 52,242 -0.05(-3.55%)
Jan 25, 2024 1.330 1.410 1.330 1.410 47,560 +0.05(+4.00%)
Jan 24, 2024 1.360 1.410 1.340 1.356 49,244 -0.03(-1.82%)
Jan 23, 2024 1.440 1.440 1.350 1.381 74,178 -0.02(-1.65%)
Jan 22, 2024 1.435 1.457 1.373 1.404 91,255 -0.05(-3.16%)
Jan 19, 2024 1.370 1.452 1.370 1.450 58,315 +0.01(+0.70%)
Jan 18, 2024 1.505 1.505 1.358 1.440 292,281 -0.08(-5.27%)
Jan 17, 2024 1.629 1.629 1.500 1.520 94,772 -0.08(-5.00%)
Jan 16, 2024 1.700 1.700 1.599 1.600 149,027 -0.11(-6.43%)
Jan 12, 2024 1.680 1.710 1.680 1.710 57,250 +0.03(+1.79%)
Jan 11, 2024 1.710 1.710 1.680 1.680 27,395 -0.03(-1.75%)
Jan 10, 2024 1.810 1.810 1.680 1.710 46,774 +0.01(+0.59%)
Jan 09, 2024 1.790 1.790 1.690 1.700 24,195 -0.02(-0.87%)
Jan 08, 2024 1.770 1.780 1.670 1.715 113,040 -0.08(-4.72%)
Jan 05, 2024 1.800 1.820 1.780 1.800 17,794 -0.00(-0.28%)
Jan 04, 2024 1.830 1.835 1.780 1.805 14,651 +0.00(+0.28%)
Jan 03, 2024 1.800 1.800 1.790 1.800 18,117 +0.00(+0.00%)
Jan 02, 2024 1.810 1.870 1.800 1.800 24,084 -0.02(-1.10%)
Dec 29, 2023 1.850 1.850 1.820 1.820 13,707 -0.05(-2.67%)
Dec 28, 2023 1.900 1.900 1.860 1.870 48,022 -0.01(-0.64%)
Dec 27, 2023 1.830 1.890 1.830 1.882 26,077 -0.01(-0.42%)
Dec 26, 2023 1.870 1.960 1.860 1.890 13,850 +0.01(+0.53%)
Dec 22, 2023 1.860 1.930 1.860 1.880 67,982 +0.00(+0.00%)
Dec 21, 2023 1.980 1.980 1.800 1.880 11,031 -0.00(-0.05%)
Dec 20, 2023 1.990 2.000 1.850 1.881 63,492 -0.11(-5.48%)
Dec 19, 2023 1.900 1.990 1.880 1.990 57,516 +0.20(+11.17%)
Dec 18, 2023 1.810 1.840 1.790 1.790 62,467 -0.02(-1.10%)
Dec 15, 2023 1.810 1.825 1.790 1.810 17,809 -0.01(-0.55%)
Dec 14, 2023 1.750 1.844 1.700 1.820 45,215 +0.06(+3.41%)
Dec 13, 2023 1.710 1.760 1.700 1.760 73,166 +0.06(+3.53%)
Dec 12, 2023 1.700 1.730 1.690 1.700 23,560 -0.01(-0.58%)
Dec 11, 2023 1.700 1.763 1.690 1.710 76,065 -0.06(-3.66%)
Dec 08, 2023 1.720 1.830 1.720 1.775 27,617 -0.01(-0.28%)
Dec 07, 2023 1.810 1.820 1.730 1.780 117,398 -0.03(-1.66%)
Dec 06, 2023 1.770 1.820 1.770 1.810 57,506 +0.04(+1.97%)
Dec 05, 2023 1.785 1.812 1.760 1.775 20,969 -0.02(-0.84%)
Dec 04, 2023 1.800 1.820 1.770 1.790 57,882 -0.01(-0.56%)
Dec 01, 2023 1.800 1.820 1.790 1.800 27,760 +0.01(+0.56%)
Nov 30, 2023 1.800 1.800 1.790 1.790 19,278 -0.00(-0.28%)
Nov 29, 2023 1.770 1.820 1.770 1.795 39,278 +0.01(+0.79%)
Nov 28, 2023 1.770 1.840 1.770 1.781 17,425 -0.03(-1.61%)
Nov 27, 2023 1.830 1.866 1.800 1.810 56,408 -0.08(-4.23%)
Nov 24, 2023 1.896 1.906 1.885 1.890 15,066 +0.01(+0.59%)
Nov 22, 2023 1.860 1.903 1.860 1.879 31,167 +0.00(+0.21%)
Nov 21, 2023 1.910 1.910 1.870 1.875 40,232 -0.04(-2.09%)
Nov 20, 2023 1.900 1.930 1.900 1.915 17,543 -0.00(-0.26%)
Nov 17, 2023 1.850 1.930 1.850 1.920 33,170 +0.05(+2.67%)
Nov 16, 2023 1.850 1.870 1.850 1.870 8,104 +0.02(+0.81%)
Nov 15, 2023 1.835 1.880 1.835 1.855 9,919 -0.02(-0.80%)
Nov 14, 2023 1.930 1.960 1.850 1.870 9,094 +0.01(+0.40%)
Nov 13, 2023 1.840 1.863 1.830 1.863 15,550 +0.01(+0.68%)
Nov 10, 2023 1.850 1.870 1.842 1.850 23,345 -0.01(-0.67%)
Nov 09, 2023 1.850 1.925 1.850 1.863 21,455 +0.01(+0.68%)
Nov 08, 2023 1.870 1.882 1.843 1.850 29,724 -0.02(-1.07%)
Nov 07, 2023 1.870 1.940 1.868 1.870 24,919 -0.05(-2.60%)
Nov 06, 2023 1.960 1.990 1.920 1.920 10,990 -0.07(-3.52%)
Nov 03, 2023 2.025 2.065 1.975 1.990 15,199 +0.04(+2.05%)
Nov 02, 2023 1.930 2.020 1.930 1.950 42,191 +0.07(+3.61%)
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.