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 -0.003 (-0.21%)
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 29, 2024 1.280 1.300 1.260 1.288 29,379 +0.02(+1.42%)
Feb 28, 2024 1.245 1.280 1.210 1.270 26,976 +0.02(+2.01%)
Feb 27, 2024 1.180 1.250 1.180 1.245 31,620 +0.07(+5.51%)
Feb 26, 2024 1.185 1.240 1.171 1.180 117,979 +0.02(+1.72%)
Feb 23, 2024 1.150 1.200 1.120 1.160 53,281 -0.01(-0.85%)
Feb 22, 2024 1.140 1.196 1.140 1.170 17,007 -0.01(-0.43%)
Feb 21, 2024 1.174 1.180 1.170 1.175 22,458 +0.01(+0.82%)
Feb 20, 2024 1.212 1.240 1.150 1.165 110,545 -0.07(-6.01%)
Feb 16, 2024 1.270 1.270 1.240 1.240 15,375 -0.03(-2.36%)
Feb 15, 2024 1.190 1.278 1.190 1.270 53,140 +0.05(+4.10%)
Feb 14, 2024 1.260 1.290 1.199 1.220 84,067 -0.03(-2.40%)
Feb 13, 2024 1.260 1.270 1.235 1.250 49,398 -0.07(-5.30%)
Feb 12, 2024 1.300 1.335 1.260 1.320 38,382 +0.02(+1.54%)
Feb 09, 2024 1.251 1.305 1.230 1.300 35,012 +0.04(+3.17%)
Feb 08, 2024 1.270 1.285 1.240 1.260 99,235 -0.04(-3.08%)
Feb 07, 2024 1.315 1.330 1.300 1.300 20,003 -0.02(-1.57%)
Feb 06, 2024 1.240 1.360 1.240 1.321 47,210 +0.02(+1.60%)
Feb 05, 2024 1.350 1.350 1.290 1.300 56,453 -0.04(-3.35%)
Feb 02, 2024 1.340 1.380 1.320 1.345 34,836 -0.03(-2.18%)
Feb 01, 2024 1.260 1.380 1.260 1.375 34,122 +0.00(+0.36%)
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%)
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.