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 (%)
Dec 31, 2018 0.9250 0.9250 0.9025 0.9208 3,200 +0.01(+1.10%)
Dec 28, 2018 0.8941 0.9108 0.8795 0.9108 8,900 -0.00(-0.37%)
Dec 27, 2018 0.9142 0.9142 0.9142 0.9142 210 -0.01(-1.59%)
Dec 24, 2018 0.9290 0.9290 0.9290 0 -0.02(-2.11%)
Dec 21, 2018 0.9550 0.9550 0.9490 0.9490 10,000 +0.01(+0.82%)
Dec 20, 2018 0.9250 0.9627 0.9230 0.9413 42,000 +0.01(+0.57%)
Dec 19, 2018 0.9650 0.9701 0.9360 0.9360 3,126 -0.04(-3.66%)
Dec 18, 2018 1.030 1.056 0.9716 0.9716 14,150 +0.01(+1.21%)
Dec 17, 2018 0.9620 0.9706 0.9600 0.9600 12,000 -0.01(-0.56%)
Dec 14, 2018 0.9404 0.9654 0.9300 0.9654 31,100 +0.02(+1.62%)
Dec 13, 2018 0.9700 0.9980 0.9500 0.9500 5,740 -0.01(-0.84%)
Dec 12, 2018 0.9450 0.9714 0.9450 0.9580 10,101 +0.01(+1.54%)
Dec 11, 2018 0.9440 0.9748 0.9435 0.9435 7,400 +0.00(+0.45%)
Dec 10, 2018 0.9590 0.9590 0.9393 0.9393 1,396 -0.06(-5.69%)
Dec 07, 2018 0.9618 0.9960 0.9618 0.9960 1,900 +0.02(+2.48%)
Dec 06, 2018 0.9456 0.9719 0.9456 0.9719 2,675 -0.02(-1.83%)
Dec 04, 2018 1.003 1.003 0.9900 0.9900 11,000 -0.02(-1.98%)
Dec 03, 2018 1.000 1.010 1.000 1.010 1,520 +0.01(+1.49%)
Nov 30, 2018 0.9914 0.9952 0.9914 0.9952 1,200 +0.00(+0.43%)
Nov 29, 2018 0.9922 0.9922 0.9790 0.9909 6,500 +0.01(+0.88%)
Nov 28, 2018 0.9863 0.9863 0.9800 0.9823 4,655 -0.02(-1.67%)
Nov 27, 2018 1.032 1.032 0.9932 0.9990 5,219 +0.01(+1.42%)
Nov 26, 2018 1.010 1.010 0.9850 0.9850 8,770 -0.04(-3.43%)
Nov 23, 2018 1.070 1.070 1.020 1.020 17,400 +0.01(+0.99%)
Nov 21, 2018 1.010 1.010 1.010 0 +0.01(+1.38%)
Nov 20, 2018 0.9780 1.100 0.9780 0.9963 20,150 +0.02(+1.66%)
Nov 19, 2018 1.067 1.067 0.9699 0.9800 63,800 -0.02(-2.00%)
Nov 16, 2018 1.090 1.090 0.9878 1.000 10,400 -0.02(-1.96%)
Nov 15, 2018 1.111 1.237 1.010 1.020 102,682 +0.01(+0.99%)
Nov 14, 2018 1.000 1.010 1.000 1.010 757 +0.00(+0.00%)
Nov 13, 2018 1.002 1.010 1.000 1.010 5,243 +0.04(+4.48%)
Nov 12, 2018 1.010 1.010 0.9326 0.9667 70,288 +0.01(+0.70%)
Nov 09, 2018 1.000 1.002 0.9600 0.9600 44,200 -0.04(-4.00%)
Nov 08, 2018 0.8973 1.000 0.8973 1.000 152,058 +0.09(+9.34%)
Nov 07, 2018 0.9190 0.9190 0.9146 0.9146 4,875 -0.01(-0.59%)
Nov 06, 2018 0.9241 0.9250 0.9200 0.9200 58,540 +0.03(+3.37%)
Nov 05, 2018 0.9250 0.9250 0.8819 0.8900 15,308 -0.01(-1.18%)
Nov 02, 2018 0.8746 0.9006 0.8746 0.9006 4,600 +0.02(+2.07%)
Nov 01, 2018 0.8685 0.8823 0.8685 0.8823 765 +0.02(+2.40%)
Oct 31, 2018 0.8330 0.8877 0.8324 0.8616 4,600 +0.02(+2.25%)
Oct 30, 2018 0.8756 0.8933 0.8426 0.8426 10,595 -0.07(-7.38%)
Oct 29, 2018 0.8985 0.9097 0.8830 0.9097 5,900 +0.03(+3.22%)
Oct 26, 2018 0.8800 0.9073 0.8800 0.8813 15,300 -0.01(-0.58%)
Oct 25, 2018 0.9520 0.9520 0.8596 0.8864 13,788 +0.00(+0.18%)
Oct 24, 2018 0.9400 0.9612 0.8848 0.8848 3,100 -0.04(-3.93%)
Oct 23, 2018 0.9344 0.9890 0.9210 0.9210 8,250 -0.04(-4.56%)
Oct 22, 2018 0.9900 0.9900 0.9490 0.9650 21,770 +0.00(+0.51%)
Oct 19, 2018 0.9674 0.9674 0.9330 0.9601 12,000 +0.01(+1.24%)
Oct 18, 2018 1.028 1.028 0.9483 0.9483 4,900 -0.04(-4.45%)
Oct 17, 2018 0.9925 0.9925 0.9925 0.9925 804 +0.00(+0.25%)
Oct 16, 2018 0.9730 1.002 0.9730 0.9900 28,450 +0.02(+2.38%)
Oct 15, 2018 0.9099 0.9670 0.9099 0.9670 39,208 +0.03(+2.87%)
Oct 12, 2018 0.9637 0.9637 0.8840 0.9400 8,200 +0.02(+2.62%)
Oct 11, 2018 0.9052 0.9406 0.8830 0.9160 18,520 -0.05(-5.65%)
Oct 10, 2018 0.9612 0.9771 0.9229 0.9709 13,629 -0.09(-8.36%)
Oct 09, 2018 0.9779 1.060 0.9687 1.060 2,200 -0.03(-2.79%)
Oct 05, 2018 1.090 1.090 1.090 0 +0.02(+1.41%)
Oct 04, 2018 1.070 1.119 1.052 1.075 13,635 +0.05(+5.36%)
Oct 03, 2018 1.008 1.024 0.9811 1.020 7,400 +0.02(+2.41%)
Oct 02, 2018 0.9594 1.020 0.9594 0.9960 6,950 +0.10(+11.66%)
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.