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 (%)
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%)
May 01, 2020 0.9310 0.9310 0.8740 0.9100 31,900 -0.02(-2.26%)
Apr 30, 2020 0.9690 0.9690 0.9027 0.9310 16,990 -0.02(-2.00%)
Apr 29, 2020 0.9156 0.9582 0.9061 0.9500 34,170 +0.05(+5.56%)
Apr 28, 2020 0.8200 0.9000 0.8200 0.9000 8,601 +0.08(+10.29%)
Apr 27, 2020 0.8400 0.9089 0.8000 0.8160 89,409 -0.02(-1.88%)
Apr 24, 2020 0.8960 0.9121 0.8316 0.8316 11,400 -0.00(-0.56%)
Apr 23, 2020 0.8400 0.8821 0.8000 0.8363 51,474 +0.10(+13.20%)
Apr 22, 2020 0.7300 0.7610 0.7235 0.7388 25,835 +0.03(+4.76%)
Apr 21, 2020 0.6799 0.7088 0.6799 0.7052 16,205 +0.02(+2.51%)
Apr 20, 2020 0.6420 0.7160 0.6420 0.6879 38,748 -0.04(-5.08%)
Apr 17, 2020 0.6920 0.7425 0.6920 0.7247 7,600 +0.03(+4.73%)
Apr 16, 2020 0.7200 0.7200 0.6920 0.6920 2,480 -0.04(-5.88%)
Apr 15, 2020 0.7230 0.7352 0.7065 0.7352 1,330 -0.00(-0.31%)
Apr 14, 2020 0.6989 0.7390 0.6800 0.7375 5,704 +0.06(+8.30%)
Apr 13, 2020 0.7350 0.7350 0.6800 0.6810 16,683 -0.04(-5.81%)
Apr 09, 2020 0.7413 0.7413 0.7189 0.7230 19,000 +0.01(+1.83%)
Apr 08, 2020 0.7220 0.7322 0.6760 0.7100 30,590 +0.01(+0.94%)
Apr 07, 2020 0.7068 0.7300 0.7033 0.7034 18,870 +0.01(+1.44%)
Apr 06, 2020 0.6758 0.7100 0.6730 0.6934 15,245 +0.07(+10.94%)
Apr 03, 2020 0.6482 0.6840 0.6250 0.6250 18,800 -0.03(-3.85%)
Apr 02, 2020 0.6500 0.6590 0.6500 0.6500 13,709 +0.01(+1.61%)
Apr 01, 2020 0.6500 0.6750 0.6397 0.6397 16,560 -0.07(-9.61%)
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%)
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.