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

Nano One Materials Corp (OP: NNOMF )

1.375 -0.020 (-1.43%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 20, 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, 2017 0.5645 0.5806 0.5645 0.5806 2,583 +0.02(+3.70%)
Apr 27, 2017 0.5400 0.5775 0.5400 0.5599 80,061 +0.02(+3.69%)
Apr 25, 2017 0.5400 0.5400 0.5400 0 -0.01(-1.82%)
Apr 24, 2017 0.5510 0.5510 0.5300 0.5500 69,917 -0.01(-2.53%)
Apr 21, 2017 0.5675 0.5675 0.5600 0.5643 4,400 -0.01(-1.60%)
Apr 20, 2017 0.5734 0.5900 0.5734 0.5735 5,136 -0.01(-1.85%)
Apr 19, 2017 0.5750 0.5854 0.5705 0.5843 13,920 +0.04(+6.72%)
Apr 18, 2017 0.5655 0.5703 0.5475 0.5475 16,160 -0.02(-3.78%)
Apr 17, 2017 0.5900 0.5900 0.5690 0.5690 7,483 -0.02(-3.56%)
Apr 13, 2017 0.6000 0.6000 0.5839 0.5900 32,800 +0.00(+0.00%)
Apr 12, 2017 0.5900 0.5900 0.5900 0.5900 71,700 +0.00(+0.00%)
Apr 11, 2017 0.6251 0.6280 0.5900 0.5900 150,693 -0.05(-7.81%)
Apr 10, 2017 0.6400 0.6400 0.6400 0.6400 5,722 +0.00(+0.46%)
Apr 07, 2017 0.6079 0.6371 0.6079 0.6371 16,300 +0.04(+6.17%)
Apr 06, 2017 0.6100 0.6100 0.6000 0.6001 10,000 -0.02(-3.21%)
Apr 05, 2017 0.6590 0.6590 0.6200 0.6200 40,300 -0.02(-2.99%)
Apr 04, 2017 0.5970 0.6391 0.5933 0.6391 8,700 +0.04(+5.99%)
Apr 03, 2017 0.6011 0.6030 0.6011 0.6030 1,100 -0.01(-1.15%)
Mar 31, 2017 0.6065 0.6100 0.5910 0.6100 3,850 +0.01(+1.79%)
Mar 30, 2017 0.5970 0.6072 0.5970 0.5993 19,509 +0.02(+2.87%)
Mar 29, 2017 0.5700 0.5880 0.5552 0.5826 22,885 +0.02(+4.22%)
Mar 28, 2017 0.5980 0.5980 0.5500 0.5590 7,025 -0.01(-1.22%)
Mar 27, 2017 0.5873 0.5886 0.5659 0.5659 1,805 -0.02(-3.25%)
Mar 24, 2017 0.5850 0.5854 0.5849 0.5849 1,250 -0.01(-0.86%)
Mar 23, 2017 0.5900 0.5970 0.5796 0.5900 7,050 +0.03(+4.42%)
Mar 22, 2017 0.5620 0.5650 0.5620 0.5650 17,500 +0.00(+0.89%)
Mar 21, 2017 0.5635 0.5700 0.5500 0.5600 15,000 -0.00(-0.88%)
Mar 20, 2017 0.5500 0.5650 0.5500 0.5650 19,700 +0.01(+2.73%)
Mar 17, 2017 0.5500 0.5571 0.5500 0.5500 49,500 +0.02(+4.40%)
Mar 16, 2017 0.5281 0.5281 0.5268 0.5268 1,300 -0.00(-0.49%)
Mar 15, 2017 0.5240 0.5426 0.5240 0.5294 30,000 +0.00(+0.27%)
Mar 14, 2017 0.5540 0.5540 0.5280 0.5280 5,220 -0.02(-3.65%)
Mar 13, 2017 0.5444 0.5480 0.5444 0.5480 2,500 -0.01(-2.33%)
Mar 10, 2017 0.5536 0.5611 0.5536 0.5611 6,400 +0.06(+10.98%)
Mar 09, 2017 0.5185 0.5185 0.5050 0.5056 11,500 -0.03(-6.14%)
Mar 08, 2017 0.5681 0.5681 0.5229 0.5387 39,500 -0.04(-6.80%)
Mar 07, 2017 0.5984 0.5984 0.5780 0.5780 6,175 -0.02(-3.60%)
Mar 06, 2017 0.6157 0.6157 0.5931 0.5996 6,139 -0.02(-3.55%)
Mar 03, 2017 0.6242 0.6242 0.5999 0.6217 12,380 +0.01(+1.92%)
Mar 02, 2017 0.6010 0.6100 0.6010 0.6100 7,300 -0.01(-1.13%)
Mar 01, 2017 0.6102 0.6171 0.6102 0.6170 7,300 +0.01(+2.10%)
Feb 28, 2017 0.5854 0.6150 0.5854 0.6043 58,750 +0.01(+1.56%)
Feb 27, 2017 0.6027 0.6047 0.5950 0.5950 4,500 +0.01(+1.95%)
Feb 24, 2017 0.6000 0.6000 0.5750 0.5836 52,081 -0.03(-4.67%)
Feb 23, 2017 0.5900 0.6122 0.5870 0.6122 4,780 +0.00(+0.03%)
Feb 22, 2017 0.6178 0.6200 0.6102 0.6120 7,400 -0.01(-1.23%)
Feb 21, 2017 0.6422 0.6422 0.6132 0.6196 22,686 -0.02(-2.59%)
Feb 17, 2017 0.6361 0.6361 0.6361 0 +0.03(+4.79%)
Feb 16, 2017 0.5840 0.6070 0.5840 0.6070 1,400 +0.00(+0.20%)
Feb 15, 2017 0.6058 0.6058 0.6058 0.6058 1,600 +0.01(+1.00%)
Feb 14, 2017 0.6020 0.6020 0.5998 0.5998 2,100 -0.01(-1.67%)
Feb 13, 2017 0.6100 0.6100 0.6100 0.6100 2,000 +0.06(+10.21%)
Feb 10, 2017 0.5536 0.5535 0.5536 0.5535 6,800 -0.01(-1.51%)
Feb 09, 2017 0.5819 0.5819 0.5620 0.5620 4,250 -0.01(-1.40%)
Feb 08, 2017 0.5830 0.5830 0.5700 0.5700 21,506 -0.03(-5.46%)
Feb 07, 2017 0.6050 0.6100 0.6029 0.6029 20,030 +0.01(+1.31%)
Feb 06, 2017 0.5580 0.5951 0.5580 0.5951 1,500 +0.07(+13.35%)
Feb 03, 2017 0.5050 0.5284 0.5050 0.5250 70,000 +0.03(+5.63%)
Feb 02, 2017 0.4900 0.5031 0.4900 0.4970 48,508 +0.02(+3.27%)
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.