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: 11:57 AM 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 (%)
Feb 26, 2021 4.160 4.444 4.021 4.320 172,300 +0.18(+4.35%)
Feb 25, 2021 4.500 4.550 4.000 4.140 189,512 -0.23(-5.26%)
Feb 24, 2021 4.485 4.519 4.260 4.370 129,881 +0.18(+4.30%)
Feb 23, 2021 4.261 4.261 3.857 4.190 393,904 -0.27(-6.05%)
Feb 22, 2021 4.500 4.680 4.270 4.460 270,665 +0.19(+4.45%)
Feb 19, 2021 4.585 4.585 4.210 4.270 142,300 -0.05(-1.16%)
Feb 18, 2021 4.440 4.590 4.175 4.320 201,363 -0.18(-4.00%)
Feb 17, 2021 4.505 4.570 4.250 4.500 218,750 +0.05(+1.12%)
Feb 16, 2021 4.530 5.005 4.431 4.450 246,007 -0.18(-3.89%)
Feb 12, 2021 4.500 4.845 4.450 4.630 159,000 +0.09(+1.98%)
Feb 11, 2021 4.900 4.910 4.540 4.540 222,069 -0.28(-5.81%)
Feb 10, 2021 4.890 4.920 4.500 4.820 332,581 +0.04(+0.86%)
Feb 09, 2021 4.650 4.790 4.545 4.779 321,368 +0.14(+2.99%)
Feb 08, 2021 4.320 4.670 4.320 4.640 422,077 +0.39(+9.18%)
Feb 05, 2021 4.330 4.330 4.210 4.250 115,100 +0.04(+0.95%)
Feb 04, 2021 4.300 4.370 4.170 4.210 144,894 -0.07(-1.64%)
Feb 03, 2021 4.379 4.452 4.231 4.280 248,705 -0.05(-1.24%)
Feb 02, 2021 4.310 4.390 4.239 4.334 147,574 +0.08(+1.91%)
Feb 01, 2021 4.260 4.350 4.140 4.252 173,713 +0.22(+5.51%)
Jan 29, 2021 4.246 4.390 3.920 4.030 365,500 -0.15(-3.70%)
Jan 28, 2021 4.363 4.370 4.030 4.185 301,900 -0.25(-5.62%)
Jan 27, 2021 4.710 4.740 4.300 4.434 557,771 -0.25(-5.41%)
Jan 26, 2021 4.750 4.820 4.650 4.688 328,294 -0.06(-1.17%)
Jan 25, 2021 4.750 4.990 4.540 4.743 936,507 +0.28(+6.35%)
Jan 22, 2021 4.390 4.530 4.160 4.460 573,800 +0.14(+3.27%)
Jan 21, 2021 4.560 4.560 4.140 4.319 224,358 -0.09(-1.97%)
Jan 20, 2021 4.640 4.640 4.155 4.406 274,322 +0.12(+2.69%)
Jan 19, 2021 3.850 4.310 3.850 4.290 300,250 +0.29(+7.25%)
Jan 15, 2021 3.940 4.020 3.710 4.000 563,700 -0.16(-3.85%)
Jan 14, 2021 4.300 4.430 4.150 4.160 333,688 -0.23(-5.24%)
Jan 13, 2021 4.450 4.550 4.340 4.390 216,549 -0.04(-0.90%)
Jan 12, 2021 4.200 4.480 4.200 4.430 242,921 +0.26(+6.24%)
Jan 11, 2021 4.350 4.410 4.100 4.170 426,679 -0.33(-7.40%)
Jan 08, 2021 4.850 4.850 4.380 4.503 395,000 -0.16(-3.36%)
Jan 07, 2021 4.600 4.801 4.400 4.660 420,582 +0.31(+7.13%)
Jan 06, 2021 4.600 4.690 4.250 4.350 408,988 -0.01(-0.23%)
Jan 05, 2021 4.152 4.390 3.850 4.360 470,981 +0.14(+3.32%)
Jan 04, 2021 5.050 5.050 4.140 4.220 755,193 -0.54(-11.34%)
Dec 31, 2020 4.760 4.760 4.760 515,256 +0.07(+1.48%)
Dec 30, 2020 5.090 5.090 4.640 4.691 515,256 -0.38(-7.49%)
Dec 29, 2020 5.020 5.090 4.770 5.070 705,315 -0.10(-1.93%)
Dec 28, 2020 4.650 5.170 4.590 5.170 1,009,460 +0.67(+14.89%)
Dec 24, 2020 4.990 4.990 4.394 4.500 877,900 -0.33(-6.83%)
Dec 23, 2020 4.300 4.950 4.290 4.830 1,517,394 +0.64(+15.28%)
Dec 22, 2020 4.480 4.700 4.040 4.190 1,468,539 -0.05(-1.07%)
Dec 21, 2020 3.860 4.300 3.720 4.235 1,383,532 +0.83(+24.52%)
Dec 18, 2020 3.146 3.430 3.080 3.401 895,200 +0.54(+18.92%)
Dec 17, 2020 2.950 3.000 2.850 2.860 143,696 -0.06(-2.05%)
Dec 16, 2020 2.999 3.060 2.880 2.920 175,119 -0.04(-1.25%)
Dec 15, 2020 3.050 3.050 2.687 2.957 314,142 +0.01(+0.47%)
Dec 14, 2020 3.000 3.130 2.900 2.943 814,279 +0.06(+2.20%)
Dec 11, 2020 2.686 2.937 2.600 2.880 505,000 +0.19(+7.06%)
Dec 10, 2020 2.820 2.840 2.670 2.690 218,453 -0.09(-3.24%)
Dec 09, 2020 2.550 3.039 2.548 2.780 1,709,331 +0.24(+9.45%)
Dec 08, 2020 2.558 2.630 2.520 2.540 113,196 -0.03(-1.17%)
Dec 07, 2020 2.490 2.590 2.381 2.570 255,328 +0.18(+7.49%)
Dec 04, 2020 2.426 2.481 2.380 2.391 82,300 -0.01(-0.27%)
Dec 03, 2020 2.500 2.500 2.368 2.397 80,434 -0.02(-0.93%)
Dec 02, 2020 2.507 2.507 2.350 2.420 129,543 -0.02(-0.70%)
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.