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 (%)
Oct 31, 2017 0.7673 0.8147 0.7673 0.8147 74,818 +0.04(+5.41%)
Oct 30, 2017 0.7502 0.7729 0.7463 0.7729 41,916 +0.02(+2.51%)
Oct 27, 2017 0.7522 0.7580 0.7513 0.7540 9,059 +0.01(+0.78%)
Oct 26, 2017 0.7643 0.7643 0.7482 0.7482 16,600 -0.02(-2.73%)
Oct 25, 2017 0.8150 0.8150 0.7692 0.7692 36,876 -0.05(-6.22%)
Oct 24, 2017 0.8383 0.8449 0.8194 0.8202 24,860 -0.01(-1.65%)
Oct 23, 2017 0.8619 0.8623 0.8340 0.8340 16,500 -0.01(-1.60%)
Oct 20, 2017 0.8578 0.8578 0.8407 0.8476 118,886 -0.01(-1.67%)
Oct 19, 2017 0.8574 0.8655 0.8408 0.8620 39,260 -0.00(-0.05%)
Oct 17, 2017 0.8624 0.8624 0.8624 0 +0.00(+0.12%)
Oct 16, 2017 0.8659 0.8742 0.8600 0.8614 39,930 -0.00(-0.55%)
Oct 13, 2017 0.9061 0.9061 0.8661 0.8661 9,100 -0.05(-5.71%)
Oct 12, 2017 0.9343 0.9196 0.9050 0.9186 35,919 +0.00(+0.15%)
Oct 11, 2017 0.9202 0.9202 0.9110 0.9172 1,890 -0.00(-0.27%)
Oct 10, 2017 0.8970 0.9555 0.8970 0.9197 24,515 +0.07(+8.21%)
Oct 09, 2017 0.8301 0.8500 0.8270 0.8499 27,358 -0.05(-5.46%)
Oct 06, 2017 0.8990 0.8990 0.8717 0.8990 3,400 +0.01(+1.01%)
Oct 05, 2017 0.9090 0.9090 0.8791 0.8900 56,981 -0.00(-0.36%)
Oct 04, 2017 0.9097 0.9243 0.8932 0.8932 23,655 +0.00(+0.01%)
Oct 03, 2017 0.9562 0.9562 0.8931 0.8931 24,000 -0.07(-6.97%)
Oct 02, 2017 0.9400 0.9600 0.9400 0.9600 11,950 +0.01(+1.05%)
Sep 29, 2017 0.9579 0.9579 0.9484 0.9500 4,600 +0.01(+1.05%)
Sep 28, 2017 0.9610 0.9610 0.9401 0.9401 25,122 +0.04(+4.44%)
Sep 27, 2017 0.9240 0.9326 0.9001 0.9001 30,300 -0.01(-1.29%)
Sep 26, 2017 0.8999 0.9338 0.8985 0.9119 9,888 +0.01(+1.20%)
Sep 25, 2017 0.9279 0.9600 0.9011 0.9011 33,990 -0.02(-2.05%)
Sep 22, 2017 0.9571 0.9571 0.8953 0.9200 146,226 -0.06(-5.83%)
Sep 21, 2017 0.9836 0.9919 0.9357 0.9770 63,849 +0.02(+1.80%)
Sep 20, 2017 1.020 1.020 0.9597 0.9597 43,800 -0.01(-1.07%)
Sep 19, 2017 1.028 1.060 0.9700 0.9701 82,715 -0.03(-2.99%)
Sep 18, 2017 1.039 1.040 1.000 1.000 9,050 -0.05(-4.74%)
Sep 15, 2017 0.9700 1.050 0.9643 1.050 120,245 +0.08(+7.89%)
Sep 14, 2017 0.9457 0.9810 0.9374 0.9730 60,060 +0.02(+2.52%)
Sep 13, 2017 0.8833 0.9700 0.8833 0.9491 23,005 +0.06(+6.40%)
Sep 12, 2017 0.8540 0.9499 0.8500 0.8920 72,401 +0.03(+3.28%)
Sep 11, 2017 0.8800 0.8800 0.8369 0.8637 60,100 -0.00(-0.48%)
Sep 08, 2017 0.8540 0.8679 0.8527 0.8679 16,078 +0.03(+3.57%)
Sep 07, 2017 0.8522 0.8600 0.8200 0.8380 73,740 +0.02(+2.07%)
Sep 06, 2017 0.8290 0.8300 0.7960 0.8210 87,830 -0.01(-0.61%)
Sep 05, 2017 0.8600 0.8600 0.8260 0.8260 141,434 -0.04(-4.82%)
Sep 01, 2017 0.8666 0.8700 0.8666 0.8678 12,700 +0.00(+0.18%)
Aug 31, 2017 0.8411 0.8662 0.8411 0.8662 2,660 +0.02(+2.57%)
Aug 30, 2017 0.8433 0.8445 0.8400 0.8445 13,770 -0.01(-0.65%)
Aug 29, 2017 0.8770 0.8971 0.8432 0.8500 37,855 -0.05(-5.13%)
Aug 28, 2017 0.9107 0.9107 0.8700 0.8960 7,350 +0.03(+3.11%)
Aug 25, 2017 0.8830 0.8830 0.8690 0.8690 18,027 +0.00(+0.31%)
Aug 24, 2017 0.8823 0.8823 0.8600 0.8663 21,350 -0.03(-3.29%)
Aug 22, 2017 0.8958 0.8958 0.8958 0 +0.04(+4.17%)
Aug 21, 2017 0.8770 0.8770 0.8540 0.8599 7,250 -0.04(-4.03%)
Aug 18, 2017 0.9002 0.9210 0.8930 0.8960 7,100 +0.02(+1.93%)
Aug 17, 2017 0.8960 0.8960 0.8790 0.8790 1,435 -0.05(-5.08%)
Aug 16, 2017 0.9110 0.9390 0.9100 0.9260 60,954 -0.00(-0.43%)
Aug 15, 2017 0.9309 0.9300 0.9274 0.9300 3,267 +0.01(+0.74%)
Aug 14, 2017 0.9485 0.9489 0.9161 0.9232 15,780 +0.02(+2.18%)
Aug 11, 2017 0.9080 0.9580 0.9035 0.9035 39,600 -0.01(-0.71%)
Aug 10, 2017 0.9800 0.9800 0.9000 0.9100 15,933 -0.09(-9.35%)
Aug 09, 2017 1.020 1.040 0.9872 1.004 46,780 -0.01(-0.51%)
Aug 08, 2017 0.8783 1.010 0.8783 1.009 88,679 +0.11(+12.36%)
Aug 07, 2017 0.9070 0.9080 0.8980 0.8980 3,360 +0.02(+1.91%)
Aug 04, 2017 0.8812 0.8812 0.8812 0.8812 400 +0.04(+5.28%)
Aug 03, 2017 0.8845 0.8865 0.8370 0.8370 31,610 -0.03(-3.24%)
Aug 02, 2017 0.8568 0.8880 0.8568 0.8650 39,663 +0.02(+1.76%)
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.