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

Nano One Materials Corp (OP: NNOMF )

1.395 UNCHANGED
Streaming Delayed Price Updated: 2:55 PM EDT, May 17, 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 (%)
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%)
Feb 01, 2023 2.470 2.520 2.320 2.460 55,702 -0.02(-1.01%)
Jan 31, 2023 2.360 2.490 2.235 2.485 103,939 +0.20(+8.56%)
Jan 30, 2023 2.280 2.332 2.070 2.289 83,411 +0.15(+6.96%)
Jan 27, 2023 2.120 2.220 2.098 2.140 25,781 +0.01(+0.23%)
Jan 26, 2023 2.170 2.170 2.080 2.135 74,056 +0.00(+0.23%)
Jan 25, 2023 2.040 2.160 2.000 2.130 43,542 +0.13(+6.75%)
Jan 24, 2023 1.956 2.024 1.895 1.995 26,826 +0.04(+2.27%)
Jan 23, 2023 1.870 2.080 1.810 1.951 86,100 +0.15(+8.39%)
Jan 20, 2023 1.740 1.817 1.740 1.800 29,123 +0.01(+0.56%)
Jan 19, 2023 1.780 1.920 1.780 1.790 45,066 -0.08(-4.51%)
Jan 18, 2023 1.910 1.930 1.860 1.875 11,717 -0.04(-1.86%)
Jan 17, 2023 2.040 2.040 1.890 1.910 20,057 +0.07(+3.89%)
Jan 13, 2023 1.770 1.839 1.760 1.839 20,491 +0.06(+3.29%)
Jan 12, 2023 1.760 1.820 1.760 1.780 31,446 -0.01(-0.56%)
Jan 11, 2023 1.820 1.845 1.790 1.790 45,690 -0.03(-1.65%)
Jan 10, 2023 1.730 1.850 1.730 1.820 35,246 -0.02(-1.09%)
Jan 09, 2023 1.800 1.914 1.730 1.840 111,953 +0.04(+1.96%)
Jan 06, 2023 1.640 1.805 1.640 1.805 11,981 +0.06(+3.63%)
Jan 05, 2023 1.750 1.780 1.730 1.742 20,276 -0.03(-1.60%)
Jan 04, 2023 1.810 1.830 1.741 1.770 52,061 +0.06(+3.32%)
Jan 03, 2023 1.900 1.900 1.702 1.713 31,415 -0.11(-5.88%)
Dec 30, 2022 1.760 1.910 1.742 1.820 134,878 +0.03(+1.68%)
Dec 29, 2022 1.750 1.840 1.670 1.790 66,515 +0.06(+3.77%)
Dec 28, 2022 1.800 1.812 1.700 1.725 159,414 -0.06(-3.14%)
Dec 27, 2022 1.880 1.880 1.770 1.781 36,974 -0.09(-4.76%)
Dec 23, 2022 1.860 1.924 1.819 1.870 50,529 +0.01(+0.54%)
Dec 22, 2022 1.958 1.990 1.823 1.860 44,736 -0.09(-4.86%)
Dec 21, 2022 1.900 1.955 1.817 1.955 160,751 +0.18(+9.83%)
Dec 20, 2022 1.750 1.810 1.739 1.780 131,125 +0.00(+0.00%)
Dec 19, 2022 1.780 1.850 1.767 1.780 125,449 -0.07(-3.60%)
Dec 16, 2022 1.805 1.870 1.780 1.847 72,587 -0.01(-0.73%)
Dec 15, 2022 1.892 1.940 1.850 1.860 68,816 -0.08(-4.12%)
Dec 14, 2022 2.000 2.000 1.930 1.940 36,346 -0.01(-0.51%)
Dec 13, 2022 1.990 1.990 1.940 1.950 56,226 -0.01(-0.51%)
Dec 12, 2022 1.990 2.040 1.940 1.960 87,790 -0.07(-3.45%)
Dec 09, 2022 1.980 2.060 1.980 2.030 68,096 -0.03(-1.46%)
Dec 08, 2022 2.080 2.087 2.020 2.060 18,668 -0.02(-0.96%)
Dec 07, 2022 2.025 2.110 2.000 2.080 12,317 +0.00(+0.00%)
Dec 06, 2022 2.090 2.130 2.080 2.080 26,272 -0.12(-5.45%)
Dec 05, 2022 2.250 2.250 2.080 2.200 30,773 -0.11(-4.56%)
Dec 02, 2022 2.150 2.500 2.150 2.305 129,381 +0.16(+7.47%)
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.