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

Nano One Materials Corp (OP: NNOMF )

1.170 -0.040 (-3.31%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 7, 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 (%)
Jul 31, 2020 2.210 2.246 2.120 2.170 132,800 -0.03(-1.39%)
Jul 30, 2020 2.185 2.330 2.150 2.200 228,908 -0.04(-1.79%)
Jul 29, 2020 1.930 2.451 1.930 2.240 470,334 +0.28(+14.29%)
Jul 28, 2020 2.000 2.038 1.850 1.960 248,650 -0.01(-0.51%)
Jul 27, 2020 2.140 2.140 1.930 1.970 330,215 -0.09(-4.59%)
Jul 24, 2020 2.140 2.310 1.910 2.065 606,800 -0.18(-7.85%)
Jul 23, 2020 2.600 2.620 2.200 2.241 551,243 -0.17(-7.01%)
Jul 22, 2020 2.450 2.690 2.257 2.410 1,167,188 -0.11(-4.38%)
Jul 21, 2020 2.015 2.542 1.750 2.520 1,450,340 +0.53(+26.63%)
Jul 20, 2020 1.950 2.100 1.900 1.990 403,789 +0.13(+6.99%)
Jul 17, 2020 1.755 1.862 1.748 1.860 595,500 +0.08(+4.49%)
Jul 16, 2020 1.750 1.785 1.640 1.780 236,977 +0.07(+4.09%)
Jul 15, 2020 1.660 1.740 1.600 1.710 91,262 +0.14(+8.92%)
Jul 14, 2020 1.570 1.660 1.548 1.570 68,118 -0.10(-5.99%)
Jul 13, 2020 1.610 1.674 1.476 1.670 155,372 +0.16(+10.60%)
Jul 10, 2020 1.567 1.600 1.486 1.510 71,700 -0.07(-4.43%)
Jul 09, 2020 1.650 1.685 1.570 1.580 160,066 -0.06(-3.66%)
Jul 08, 2020 1.530 1.660 1.530 1.640 191,763 +0.07(+4.79%)
Jul 07, 2020 1.427 1.805 1.350 1.565 719,190 +0.39(+32.63%)
Jul 06, 2020 1.030 1.219 1.020 1.180 445,065 +0.16(+15.69%)
Jul 02, 2020 1.010 1.087 1.010 1.020 123,200 +0.02(+2.26%)
Jul 01, 2020 1.040 1.040 0.9850 0.9975 7,176 +0.01(+1.27%)
Jun 30, 2020 0.9437 1.000 0.9437 0.9850 7,058 -0.01(-0.52%)
Jun 29, 2020 1.000 1.015 0.9875 0.9901 21,503 -0.01(-0.99%)
Jun 26, 2020 1.008 1.049 0.9947 1.000 20,000 -0.02(-1.96%)
Jun 25, 2020 1.060 1.090 0.9715 1.020 77,336 -0.01(-1.37%)
Jun 24, 2020 1.025 1.080 0.9968 1.034 101,372 +0.08(+8.03%)
Jun 23, 2020 0.9500 0.9651 0.9247 0.9573 22,229 +0.05(+5.84%)
Jun 22, 2020 1.050 1.050 0.9045 0.9045 100,439 -0.09(-9.37%)
Jun 19, 2020 1.010 1.050 0.9512 0.9980 70,200 +0.04(+4.42%)
Jun 18, 2020 1.008 1.008 0.9558 0.9558 33,441 -0.04(-4.42%)
Jun 17, 2020 1.110 1.110 1.000 1.000 24,990 -0.03(-2.91%)
Jun 16, 2020 1.060 1.080 1.019 1.030 40,245 +0.01(+0.81%)
Jun 15, 2020 1.045 1.059 0.9861 1.022 22,130 -0.02(-1.76%)
Jun 12, 2020 1.090 1.090 1.040 1.040 25,600 +0.02(+1.96%)
Jun 11, 2020 1.064 1.160 0.9900 1.020 30,009 -0.12(-10.53%)
Jun 10, 2020 1.140 1.140 1.100 1.140 20,245 +0.00(+0.00%)
Jun 09, 2020 1.090 1.140 1.070 1.140 40,415 +0.06(+6.05%)
Jun 08, 2020 1.100 1.105 1.030 1.075 15,519 +0.01(+0.62%)
Jun 05, 2020 1.120 1.120 1.034 1.068 13,700 -0.02(-1.98%)
Jun 04, 2020 1.050 1.170 1.050 1.090 45,211 +0.08(+7.92%)
Jun 03, 2020 0.9623 1.025 0.9600 1.010 53,795 +0.02(+1.62%)
Jun 02, 2020 0.9898 0.9960 0.9898 0.9939 5,950 +0.01(+0.62%)
Jun 01, 2020 1.030 1.030 0.9700 0.9878 11,062 -0.01(-1.22%)
May 29, 2020 1.050 1.050 0.9772 1.000 26,900 -0.02(-1.96%)
May 28, 2020 1.007 1.040 1.007 1.020 3,692 -0.02(-1.48%)
May 27, 2020 1.090 1.090 0.9465 1.035 21,047 -0.02(-1.87%)
May 26, 2020 1.030 1.090 1.030 1.055 25,042 +0.04(+4.46%)
May 22, 2020 1.080 1.080 0.9946 1.010 14,500 -0.04(-4.27%)
May 21, 2020 1.080 1.080 1.010 1.055 21,347 +0.00(+0.06%)
May 20, 2020 1.030 1.060 1.022 1.054 22,151 +0.04(+4.40%)
May 19, 2020 0.9925 1.050 0.9925 1.010 32,190 +0.02(+2.02%)
May 18, 2020 0.8455 0.9900 0.8410 0.9900 7,050 +0.08(+8.61%)
May 15, 2020 0.9127 0.9360 0.9000 0.9115 17,600 -0.03(-3.34%)
May 14, 2020 1.000 1.000 0.9313 0.9430 14,889 -0.00(-0.18%)
May 13, 2020 1.036 1.040 0.9225 0.9447 30,473 -0.10(-9.16%)
May 12, 2020 1.000 1.100 1.000 1.040 22,143 -0.01(-0.95%)
May 11, 2020 1.000 1.050 0.9595 1.050 31,006 +0.10(+9.95%)
May 08, 2020 1.000 1.020 0.9445 0.9550 27,500 -0.01(-1.39%)
May 07, 2020 0.9760 0.9900 0.9685 0.9685 16,728 +0.01(+0.89%)
May 06, 2020 0.9900 0.9900 0.9290 0.9600 15,788 +0.06(+6.80%)
May 05, 2020 0.9162 0.9299 0.8988 0.8989 5,918 +0.02(+2.43%)
May 04, 2020 0.9086 0.9740 0.8700 0.8776 26,585 -0.03(-3.56%)
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.