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

Nano One Materials Corp (OP: NNOMF )

1.180 +0.005 (+0.43%)
Streaming Delayed Price Updated: 3:39 PM EDT, Jun 12, 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 (%)
Mar 31, 2020 0.6900 0.7210 0.6900 0.7077 4,573 +0.02(+2.42%)
Mar 30, 2020 0.6306 0.6971 0.6240 0.6910 38,335 -0.02(-3.09%)
Mar 27, 2020 0.7200 0.7200 0.6847 0.7130 21,700 -0.01(-1.98%)
Mar 26, 2020 0.7180 0.7528 0.7101 0.7274 22,783 +0.02(+3.32%)
Mar 25, 2020 0.6724 0.7359 0.6724 0.7040 5,709 +0.00(+0.09%)
Mar 24, 2020 0.7530 0.7530 0.6353 0.7034 9,425 +0.02(+3.03%)
Mar 23, 2020 0.6090 0.6841 0.5582 0.6827 29,257 +0.06(+9.06%)
Mar 20, 2020 0.6718 0.6718 0.6000 0.6260 29,300 -0.04(-6.57%)
Mar 19, 2020 0.6360 0.6800 0.6360 0.6700 11,800 +0.14(+25.70%)
Mar 18, 2020 0.6670 0.6900 0.5200 0.5330 49,290 -0.15(-21.53%)
Mar 17, 2020 0.5810 0.6949 0.5810 0.6792 95,278 +0.09(+14.92%)
Mar 16, 2020 0.6699 0.6700 0.5660 0.5910 71,487 -0.09(-13.22%)
Mar 13, 2020 0.6870 0.8049 0.5900 0.6810 162,400 +0.01(+1.04%)
Mar 12, 2020 0.6200 0.7500 0.6200 0.6740 128,094 -0.10(-13.39%)
Mar 11, 2020 0.8400 0.8400 0.7130 0.7782 125,630 -0.07(-8.01%)
Mar 10, 2020 0.8790 0.9060 0.8190 0.8460 36,834 +0.03(+3.49%)
Mar 09, 2020 0.8600 0.8862 0.7758 0.8175 65,795 -0.12(-12.38%)
Mar 06, 2020 0.9499 0.9499 0.9180 0.9330 36,500 -0.02(-1.72%)
Mar 05, 2020 0.9746 0.9746 0.9390 0.9493 16,699 -0.03(-2.74%)
Mar 04, 2020 0.9765 0.9830 0.9600 0.9760 23,522 +0.04(+4.16%)
Mar 03, 2020 0.9318 1.020 0.9318 0.9370 41,596 -0.01(-1.37%)
Mar 02, 2020 0.9370 0.9500 0.9100 0.9500 44,363 -0.02(-1.80%)
Feb 28, 2020 0.9456 0.9705 0.9100 0.9674 96,100 +0.02(+1.83%)
Feb 27, 2020 1.030 1.030 0.9500 0.9500 44,580 -0.06(-5.94%)
Feb 26, 2020 1.000 1.030 1.000 1.010 10,020 -0.00(-0.33%)
Feb 25, 2020 0.9962 1.050 0.9962 1.013 41,993 +0.03(+3.40%)
Feb 24, 2020 1.090 1.120 0.9800 0.9800 84,715 -0.15(-13.27%)
Feb 21, 2020 1.150 1.150 1.100 1.130 18,800 -0.04(-3.42%)
Feb 20, 2020 1.203 1.220 1.170 1.170 39,108 -0.01(-0.85%)
Feb 19, 2020 1.123 1.220 1.123 1.180 85,002 +0.08(+7.27%)
Feb 18, 2020 1.130 1.130 1.065 1.100 19,675 +0.00(+0.23%)
Feb 14, 2020 1.130 1.130 1.070 1.097 29,300 -0.05(-4.57%)
Feb 13, 2020 1.152 1.200 1.100 1.150 29,409 -0.03(-2.54%)
Feb 12, 2020 1.170 1.190 1.120 1.180 35,515 -0.02(-1.67%)
Feb 11, 2020 1.238 1.238 1.170 1.200 29,423 -0.01(-0.96%)
Feb 10, 2020 1.180 1.280 1.130 1.212 41,616 +0.04(+3.70%)
Feb 07, 2020 1.250 1.260 1.149 1.168 36,800 -0.07(-5.35%)
Feb 06, 2020 1.109 1.250 1.098 1.234 89,576 +0.14(+12.84%)
Feb 05, 2020 0.9900 1.120 0.9900 1.094 37,331 +0.10(+10.49%)
Feb 04, 2020 1.070 1.070 0.9720 0.9900 53,626 +0.00(+0.00%)
Feb 03, 2020 1.100 1.250 0.9800 0.9900 48,528 -0.01(-0.70%)
Jan 31, 2020 1.000 1.020 0.9500 0.9970 54,700 +0.03(+2.78%)
Jan 30, 2020 0.9781 0.9781 0.9479 0.9700 8,739 +0.01(+0.63%)
Jan 29, 2020 0.9500 0.9713 0.9500 0.9639 29,621 -0.03(-2.64%)
Jan 28, 2020 0.9720 0.9900 0.9582 0.9900 30,238 +0.01(+1.23%)
Jan 27, 2020 0.9900 0.9900 0.9600 0.9780 28,178 -0.04(-3.78%)
Jan 24, 2020 1.010 1.090 0.9900 1.016 171,400 -0.03(-3.20%)
Jan 23, 2020 1.150 1.150 1.050 1.050 91,534 -0.09(-7.89%)
Jan 22, 2020 1.134 1.173 1.114 1.140 33,769 +0.02(+2.04%)
Jan 21, 2020 1.120 1.160 1.100 1.117 77,701 +0.05(+4.41%)
Jan 17, 2020 1.160 1.340 0.9964 1.070 165,600 -0.10(-8.87%)
Jan 16, 2020 0.8740 1.174 0.8740 1.174 219,928 +0.28(+31.92%)
Jan 15, 2020 0.8930 0.9070 0.8874 0.8900 18,510 -0.02(-2.21%)
Jan 14, 2020 0.9100 0.9300 0.8847 0.9101 65,721 -0.01(-0.72%)
Jan 13, 2020 0.9200 0.9200 0.8984 0.9167 6,266 +0.02(+2.44%)
Jan 10, 2020 0.8950 0.8950 0.8758 0.8949 13,400 +0.03(+3.05%)
Jan 09, 2020 0.8700 0.8702 0.8631 0.8684 5,530 -0.00(-0.18%)
Jan 08, 2020 0.8810 0.9020 0.8700 0.8700 22,576 -0.03(-3.33%)
Jan 07, 2020 0.9176 0.9201 0.8706 0.9000 27,751 -0.01(-1.10%)
Jan 06, 2020 0.8630 0.9100 0.8630 0.9100 14,632 -0.00(-0.31%)
Jan 03, 2020 0.8900 0.9128 0.8900 0.9128 5,900 +0.02(+1.85%)
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.