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

Nano One Materials Corp (OP: NNOMF )

1.265 -0.013 (-0.98%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 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 (%)
Jan 31, 2018 1.990 2.086 1.800 1.859 78,817 -0.14(-6.94%)
Jan 30, 2018 2.113 1.999 1.880 1.998 166,615 -0.00(-0.07%)
Jan 29, 2018 1.779 2.061 1.754 1.999 136,457 +0.32(+19.32%)
Jan 26, 2018 1.559 1.676 1.520 1.676 35,451 +0.18(+12.17%)
Jan 25, 2018 1.620 1.640 1.387 1.494 87,637 -0.10(-6.05%)
Jan 24, 2018 1.400 1.590 1.400 1.590 181,383 +0.24(+17.95%)
Jan 23, 2018 1.255 1.370 1.246 1.348 52,031 +0.10(+7.84%)
Jan 22, 2018 1.188 1.255 1.177 1.250 145,557 +0.09(+7.76%)
Jan 19, 2018 1.175 1.175 1.143 1.160 51,101 +0.01(+0.87%)
Jan 18, 2018 1.120 1.170 1.120 1.150 78,596 +0.04(+3.42%)
Jan 17, 2018 1.113 1.137 1.090 1.112 80,370 -0.03(-2.87%)
Jan 16, 2018 1.190 1.220 1.120 1.145 216,984 -0.04(-3.71%)
Jan 12, 2018 1.189 1.189 1.189 0 +0.16(+15.44%)
Jan 11, 2018 0.9825 1.030 0.9648 1.030 100,360 +0.07(+7.29%)
Jan 10, 2018 0.9760 0.9901 0.9600 0.9600 28,300 -0.03(-3.23%)
Jan 09, 2018 0.9847 0.9920 0.9636 0.9920 16,600 +0.05(+5.34%)
Jan 08, 2018 0.9900 0.9900 0.9417 0.9417 26,859 -0.04(-3.81%)
Jan 05, 2018 0.9699 0.9800 0.9425 0.9790 44,220 +0.02(+1.62%)
Jan 04, 2018 0.9870 0.9870 0.9400 0.9634 79,719 -0.01(-0.57%)
Jan 03, 2018 0.8981 1.000 0.8972 0.9689 99,279 +0.05(+6.01%)
Jan 02, 2018 0.9000 0.9240 0.8955 0.9140 82,479 +0.02(+2.10%)
Dec 29, 2017 0.8952 0.8952 0.8952 0 -0.03(-3.41%)
Dec 28, 2017 0.8968 0.9280 0.8959 0.9268 18,354 +0.04(+5.08%)
Dec 27, 2017 0.8800 0.9103 0.8800 0.8820 28,928 +0.00(+0.23%)
Dec 26, 2017 0.8750 0.9108 0.8750 0.8800 8,704 +0.00(+0.34%)
Dec 22, 2017 0.8925 0.9400 0.8770 0.8770 28,390 +0.04(+4.70%)
Dec 21, 2017 0.8042 0.8640 0.8042 0.8376 23,400 +0.10(+13.32%)
Dec 20, 2017 0.7520 0.7520 0.7390 0.7391 17,490 +0.01(+0.93%)
Dec 19, 2017 0.7484 0.7484 0.7277 0.7323 7,070 -0.02(-2.62%)
Dec 18, 2017 0.7374 0.7520 0.7312 0.7520 16,050 +0.00(+0.60%)
Dec 15, 2017 0.7719 0.7719 0.7450 0.7475 6,272 -0.02(-2.22%)
Dec 14, 2017 0.7623 0.7645 0.7450 0.7645 37,099 -0.00(-0.36%)
Dec 13, 2017 0.7500 0.7673 0.7500 0.7673 5,400 -0.01(-1.00%)
Dec 12, 2017 0.7572 0.7750 0.7572 0.7750 4,344 +0.01(+1.12%)
Dec 11, 2017 0.7979 0.7979 0.7664 0.7664 5,330 -0.02(-1.99%)
Dec 08, 2017 0.7866 0.7882 0.7813 0.7820 730 +0.02(+1.98%)
Dec 07, 2017 0.7677 0.7680 0.7668 0.7668 3,500 -0.01(-1.25%)
Dec 06, 2017 0.7754 0.7765 0.7653 0.7765 39,765 -0.01(-0.73%)
Dec 05, 2017 0.7896 0.8240 0.7750 0.7822 12,550 +0.03(+3.60%)
Dec 04, 2017 0.7730 0.7730 0.7550 0.7550 6,425 -0.02(-1.95%)
Dec 01, 2017 0.7718 0.7718 0.7700 0.7700 668 +0.02(+2.10%)
Nov 30, 2017 0.7699 0.7700 0.7542 0.7542 18,790 -0.02(-2.34%)
Nov 29, 2017 0.7784 0.7941 0.7700 0.7723 15,140 -0.04(-4.87%)
Nov 28, 2017 0.7760 0.8129 0.7760 0.8118 39,110 +0.04(+5.66%)
Nov 27, 2017 0.8012 0.8012 0.7600 0.7683 30,920 -0.06(-6.68%)
Nov 22, 2017 0.8233 0.8233 0.8233 0 -0.02(-2.58%)
Nov 21, 2017 0.8948 0.8948 0.8000 0.8451 53,250 -0.02(-2.49%)
Nov 20, 2017 0.8827 0.8888 0.8629 0.8667 107,200 -0.01(-1.67%)
Nov 17, 2017 0.8744 0.9000 0.8737 0.8814 78,471 +0.03(+2.97%)
Nov 16, 2017 0.8271 0.8560 0.8080 0.8560 115,188 +0.05(+6.76%)
Nov 15, 2017 0.8214 0.8349 0.8000 0.8018 96,790 -0.03(-3.40%)
Nov 14, 2017 0.8895 0.8895 0.8240 0.8300 40,937 -0.02(-2.81%)
Nov 13, 2017 0.8055 0.8540 0.7800 0.8540 54,110 +0.13(+18.55%)
Nov 10, 2017 0.7248 0.7287 0.7155 0.7204 64,280 -0.00(-0.30%)
Nov 09, 2017 0.7470 0.7488 0.7165 0.7226 25,780 -0.02(-2.83%)
Nov 08, 2017 0.7360 0.7436 0.7284 0.7436 9,025 +0.01(+0.90%)
Nov 07, 2017 0.7677 0.7677 0.7370 0.7370 17,760 -0.03(-3.30%)
Nov 06, 2017 0.7600 0.7760 0.7580 0.7622 65,000 -0.02(-2.29%)
Nov 03, 2017 0.7644 0.7800 0.7533 0.7800 15,189 -0.01(-1.21%)
Nov 02, 2017 0.8073 0.8073 0.7895 0.7895 4,750 -0.03(-3.67%)
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.