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 (%)
Feb 28, 2019 1.100 1.114 1.080 1.099 10,839 -0.02(-1.88%)
Feb 27, 2019 1.130 1.150 1.110 1.120 6,316 -0.02(-1.87%)
Feb 26, 2019 1.149 1.149 1.131 1.141 2,716 -0.02(-1.60%)
Feb 25, 2019 1.150 1.173 1.150 1.160 5,974 -0.01(-0.43%)
Feb 22, 2019 1.100 1.165 1.070 1.165 9,700 +0.07(+6.58%)
Feb 21, 2019 1.118 1.130 1.070 1.093 8,710 -0.01(-0.63%)
Feb 20, 2019 1.120 1.130 1.100 1.100 4,726 -0.00(-0.23%)
Feb 19, 2019 1.160 1.170 1.103 1.103 22,579 -0.06(-4.87%)
Feb 15, 2019 1.127 1.160 1.100 1.159 15,800 +0.03(+2.23%)
Feb 14, 2019 1.100 1.141 1.100 1.134 12,350 -0.02(-1.49%)
Feb 13, 2019 1.180 1.181 1.140 1.151 23,722 -0.01(-0.80%)
Feb 12, 2019 1.121 1.187 1.120 1.160 9,728 +0.04(+3.68%)
Feb 11, 2019 1.178 1.178 1.090 1.119 15,613 -0.09(-7.54%)
Feb 08, 2019 1.270 1.270 1.170 1.210 17,600 -0.02(-1.63%)
Feb 07, 2019 1.255 1.285 1.220 1.230 70,082 +0.01(+0.94%)
Feb 06, 2019 1.200 1.220 1.169 1.218 30,934 +0.11(+10.02%)
Feb 05, 2019 1.160 1.160 1.101 1.107 11,312 -0.00(-0.23%)
Feb 04, 2019 1.099 1.120 1.090 1.110 14,734 +0.06(+5.71%)
Feb 01, 2019 1.077 1.080 1.042 1.050 10,400 +0.00(+0.00%)
Jan 31, 2019 1.080 1.080 1.040 1.050 42,915 -0.06(-5.41%)
Jan 30, 2019 1.099 1.120 1.087 1.110 51,800 +0.04(+3.46%)
Jan 29, 2019 1.090 1.110 1.073 1.073 8,523 -0.02(-1.57%)
Jan 28, 2019 1.104 1.139 1.065 1.090 7,239 -0.01(-1.13%)
Jan 25, 2019 1.045 1.109 1.040 1.103 29,400 +0.06(+5.86%)
Jan 24, 2019 1.032 1.042 1.032 1.042 2,715 -0.01(-0.81%)
Jan 23, 2019 1.080 1.080 1.050 1.050 19,346 -0.03(-2.78%)
Jan 22, 2019 1.060 1.100 1.060 1.080 51,740 +0.14(+14.89%)
Jan 17, 2019 0.9400 0.9400 0.9400 0 +0.01(+0.67%)
Jan 16, 2019 0.9337 0.9337 0.9337 87 +0.00(+0.00%)
Jan 15, 2019 0.9130 0.9533 0.9106 0.9337 4,140 +0.02(+2.00%)
Jan 14, 2019 0.9246 0.9246 0.9154 0.9154 320 -0.03(-3.33%)
Jan 11, 2019 0.9651 0.9651 0.9330 0.9469 4,000 +0.02(+2.20%)
Jan 10, 2019 0.9255 0.9293 0.9255 0.9265 987 -0.01(-0.91%)
Jan 09, 2019 0.9184 0.9350 0.9084 0.9350 3,458 +0.08(+9.52%)
Jan 08, 2019 0.8712 0.8712 0.8537 0.8537 7,226 -0.06(-6.50%)
Jan 07, 2019 0.9130 0.9130 0.9130 0.9130 500 -0.01(-1.08%)
Jan 04, 2019 0.9230 0.9230 0.9230 0.9230 300 +0.04(+4.14%)
Jan 03, 2019 0.8975 0.9011 0.8521 0.8863 10,450 +0.02(+1.87%)
Jan 02, 2019 0.8898 0.8963 0.8700 0.8700 18,630 -0.05(-5.52%)
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%)
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.