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 17, 2024 1.380 1.411 1.371 1.395 12,576 -0.00(-0.21%)
May 16, 2024 1.410 1.410 1.380 1.398 43,047 -0.01(-0.85%)
May 15, 2024 1.381 1.420 1.380 1.410 180,099 +0.04(+2.92%)
May 14, 2024 1.360 1.386 1.360 1.370 35,655 -0.02(-1.37%)
May 13, 2024 1.430 1.430 1.386 1.389 25,682 +0.01(+0.65%)
May 10, 2024 1.370 1.440 1.370 1.380 27,460 -0.05(-3.50%)
May 09, 2024 1.520 1.520 1.410 1.430 42,462 -0.07(-4.67%)
May 08, 2024 1.330 1.515 1.330 1.500 19,718 +0.13(+9.44%)
May 07, 2024 1.390 1.396 1.340 1.371 23,265 -0.03(-2.10%)
May 06, 2024 1.455 1.460 1.390 1.400 38,887 -0.04(-2.78%)
May 03, 2024 1.623 1.623 1.440 1.440 84,485 -0.11(-7.10%)
May 02, 2024 1.390 1.580 1.360 1.550 225,184 +0.29(+22.73%)
May 01, 2024 1.270 1.274 1.240 1.263 36,870 -0.01(-0.95%)
Apr 30, 2024 1.320 1.340 1.270 1.275 26,204 -0.09(-6.25%)
Apr 29, 2024 1.349 1.390 1.340 1.360 17,368 +0.05(+4.15%)
Apr 26, 2024 1.279 1.306 1.250 1.306 66,511 +0.02(+1.22%)
Apr 25, 2024 1.270 1.304 1.270 1.290 51,289 +0.06(+4.88%)
Apr 24, 2024 1.250 1.270 1.230 1.230 8,201 -0.04(-3.15%)
Apr 23, 2024 1.200 1.270 1.200 1.270 11,687 +0.07(+5.70%)
Apr 22, 2024 1.220 1.220 1.150 1.202 30,756 +0.00(+0.07%)
Apr 19, 2024 1.220 1.260 1.185 1.201 17,789 -0.02(-1.58%)
Apr 18, 2024 1.230 1.230 1.215 1.220 17,938 +0.01(+0.83%)
Apr 17, 2024 1.240 1.240 1.190 1.210 12,905 -0.01(-0.58%)
Apr 16, 2024 1.190 1.260 1.190 1.217 15,835 +0.07(+5.83%)
Apr 15, 2024 1.200 1.210 1.150 1.150 41,243 -0.04(-2.95%)
Apr 12, 2024 1.180 1.185 1.170 1.185 29,204 +0.01(+0.42%)
Apr 11, 2024 1.310 1.310 1.170 1.180 99,222 -0.06(-4.84%)
Apr 10, 2024 1.270 1.275 1.230 1.240 60,224 -0.03(-2.36%)
Apr 09, 2024 1.255 1.290 1.240 1.270 58,556 +0.02(+1.60%)
Apr 08, 2024 1.300 1.309 1.250 1.250 56,732 -0.02(-1.96%)
Apr 05, 2024 1.260 1.316 1.250 1.275 56,516 +0.01(+1.19%)
Apr 04, 2024 1.350 1.350 1.250 1.260 101,023 -0.07(-5.26%)
Apr 03, 2024 1.306 1.330 1.270 1.330 31,519 +0.02(+1.53%)
Apr 02, 2024 1.330 1.370 1.301 1.310 8,940 -0.05(-3.68%)
Apr 01, 2024 1.290 1.373 1.250 1.360 18,254 +0.09(+7.09%)
Mar 28, 2024 1.293 1.293 1.270 1.270 17,937 +0.01(+0.40%)
Mar 27, 2024 1.260 1.292 1.260 1.265 14,878 +0.01(+0.45%)
Mar 26, 2024 1.268 1.285 1.220 1.259 48,722 -0.01(-0.84%)
Mar 25, 2024 1.290 1.305 1.270 1.270 82,289 -0.01(-0.78%)
Mar 22, 2024 1.190 1.340 1.190 1.280 84,912 +0.02(+1.19%)
Mar 21, 2024 1.210 1.330 1.210 1.265 48,826 -0.02(-1.43%)
Mar 20, 2024 1.290 1.350 1.270 1.283 39,013 -0.02(-1.28%)
Mar 19, 2024 1.270 1.316 1.270 1.300 42,044 +0.02(+1.22%)
Mar 18, 2024 1.270 1.290 1.260 1.284 20,673 +0.00(+0.34%)
Mar 15, 2024 1.190 1.280 1.190 1.280 16,713 +0.02(+1.59%)
Mar 14, 2024 1.240 1.280 1.230 1.260 14,180 +0.01(+0.80%)
Mar 13, 2024 1.190 1.270 1.190 1.250 20,793 +0.02(+2.04%)
Mar 12, 2024 1.212 1.230 1.190 1.225 22,845 +0.01(+0.41%)
Mar 11, 2024 1.200 1.250 1.185 1.220 26,378 -0.03(-2.40%)
Mar 08, 2024 1.280 1.320 1.200 1.250 69,127 -0.07(-5.30%)
Mar 07, 2024 1.400 1.430 1.310 1.320 67,543 -0.08(-6.00%)
Mar 06, 2024 1.330 1.440 1.330 1.404 56,359 +0.02(+1.39%)
Mar 05, 2024 1.430 1.450 1.385 1.385 83,915 -0.05(-3.48%)
Mar 04, 2024 1.420 1.450 1.399 1.435 36,605 +0.02(+1.49%)
Mar 01, 2024 1.291 1.560 1.291 1.414 107,105 +0.13(+9.78%)
Feb 29, 2024 1.280 1.300 1.260 1.288 29,379 +0.02(+1.42%)
Feb 28, 2024 1.245 1.280 1.210 1.270 26,976 +0.02(+2.01%)
Feb 27, 2024 1.180 1.250 1.180 1.245 31,620 +0.07(+5.51%)
Feb 26, 2024 1.185 1.240 1.171 1.180 117,979 +0.02(+1.72%)
Feb 23, 2024 1.150 1.200 1.120 1.160 53,281 -0.01(-0.85%)
Feb 22, 2024 1.140 1.196 1.140 1.170 17,007 -0.01(-0.43%)
Feb 21, 2024 1.174 1.180 1.170 1.175 22,458 +0.01(+0.82%)
Feb 20, 2024 1.212 1.240 1.150 1.165 110,545 -0.07(-6.01%)
Feb 16, 2024 1.270 1.270 1.240 1.240 15,375 -0.03(-2.36%)
Feb 15, 2024 1.190 1.278 1.190 1.270 53,140 +0.05(+4.10%)
Feb 14, 2024 1.260 1.290 1.199 1.220 84,067 -0.03(-2.40%)
Feb 13, 2024 1.260 1.270 1.235 1.250 49,398 -0.07(-5.30%)
Feb 12, 2024 1.300 1.335 1.260 1.320 38,382 +0.02(+1.54%)
Feb 09, 2024 1.251 1.305 1.230 1.300 35,012 +0.04(+3.17%)
Feb 08, 2024 1.270 1.285 1.240 1.260 99,235 -0.04(-3.08%)
Feb 07, 2024 1.315 1.330 1.300 1.300 20,003 -0.02(-1.57%)
Feb 06, 2024 1.240 1.360 1.240 1.321 47,210 +0.02(+1.60%)
Feb 05, 2024 1.350 1.350 1.290 1.300 56,453 -0.04(-3.35%)
Feb 02, 2024 1.340 1.380 1.320 1.345 34,836 -0.03(-2.18%)
Feb 01, 2024 1.260 1.380 1.260 1.375 34,122 +0.00(+0.36%)
Jan 31, 2024 1.385 1.410 1.365 1.370 30,636 -0.03(-2.49%)
Jan 30, 2024 1.475 1.495 1.400 1.405 63,920 -0.05(-3.44%)
Jan 29, 2024 1.330 1.460 1.330 1.455 79,985 +0.09(+6.99%)
Jan 26, 2024 1.390 1.410 1.350 1.360 52,242 -0.05(-3.55%)
Jan 25, 2024 1.330 1.410 1.330 1.410 47,560 +0.05(+4.00%)
Jan 24, 2024 1.360 1.410 1.340 1.356 49,244 -0.03(-1.82%)
Jan 23, 2024 1.440 1.440 1.350 1.381 74,178 -0.02(-1.65%)
Jan 22, 2024 1.435 1.457 1.373 1.404 91,255 -0.05(-3.16%)
Jan 19, 2024 1.370 1.452 1.370 1.450 58,315 +0.01(+0.70%)
Jan 18, 2024 1.505 1.505 1.358 1.440 292,281 -0.08(-5.27%)
Jan 17, 2024 1.629 1.629 1.500 1.520 94,772 -0.08(-5.00%)
Jan 16, 2024 1.700 1.700 1.599 1.600 149,027 -0.11(-6.43%)
Jan 12, 2024 1.680 1.710 1.680 1.710 57,250 +0.03(+1.79%)
Jan 11, 2024 1.710 1.710 1.680 1.680 27,395 -0.03(-1.75%)
Jan 10, 2024 1.810 1.810 1.680 1.710 46,774 +0.01(+0.59%)
Jan 09, 2024 1.790 1.790 1.690 1.700 24,195 -0.02(-0.87%)
Jan 08, 2024 1.770 1.780 1.670 1.715 113,040 -0.08(-4.72%)
Jan 05, 2024 1.800 1.820 1.780 1.800 17,794 -0.00(-0.28%)
Jan 04, 2024 1.830 1.835 1.780 1.805 14,651 +0.00(+0.28%)
Jan 03, 2024 1.800 1.800 1.790 1.800 18,117 +0.00(+0.00%)
Jan 02, 2024 1.810 1.870 1.800 1.800 24,084 -0.02(-1.10%)
Dec 29, 2023 1.850 1.850 1.820 1.820 13,707 -0.05(-2.67%)
Dec 28, 2023 1.900 1.900 1.860 1.870 48,022 -0.01(-0.64%)
Dec 27, 2023 1.830 1.890 1.830 1.882 26,077 -0.01(-0.42%)
Dec 26, 2023 1.870 1.960 1.860 1.890 13,850 +0.01(+0.53%)
Dec 22, 2023 1.860 1.930 1.860 1.880 67,982 +0.00(+0.00%)
Dec 21, 2023 1.980 1.980 1.800 1.880 11,031 -0.00(-0.05%)
Dec 20, 2023 1.990 2.000 1.850 1.881 63,492 -0.11(-5.48%)
Dec 19, 2023 1.900 1.990 1.880 1.990 57,516 +0.20(+11.17%)
Dec 18, 2023 1.810 1.840 1.790 1.790 62,467 -0.02(-1.10%)
Dec 15, 2023 1.810 1.825 1.790 1.810 17,809 -0.01(-0.55%)
Dec 14, 2023 1.750 1.844 1.700 1.820 45,215 +0.06(+3.41%)
Dec 13, 2023 1.710 1.760 1.700 1.760 73,166 +0.06(+3.53%)
Dec 12, 2023 1.700 1.730 1.690 1.700 23,560 -0.01(-0.58%)
Dec 11, 2023 1.700 1.763 1.690 1.710 76,065 -0.06(-3.66%)
Dec 08, 2023 1.720 1.830 1.720 1.775 27,617 -0.01(-0.28%)
Dec 07, 2023 1.810 1.820 1.730 1.780 117,398 -0.03(-1.66%)
Dec 06, 2023 1.770 1.820 1.770 1.810 57,506 +0.04(+1.97%)
Dec 05, 2023 1.785 1.812 1.760 1.775 20,969 -0.02(-0.84%)
Dec 04, 2023 1.800 1.820 1.770 1.790 57,882 -0.01(-0.56%)
Dec 01, 2023 1.800 1.820 1.790 1.800 27,760 +0.01(+0.56%)
Nov 30, 2023 1.800 1.800 1.790 1.790 19,278 -0.00(-0.28%)
Nov 29, 2023 1.770 1.820 1.770 1.795 39,278 +0.01(+0.79%)
Nov 28, 2023 1.770 1.840 1.770 1.781 17,425 -0.03(-1.61%)
Nov 27, 2023 1.830 1.866 1.800 1.810 56,408 -0.08(-4.23%)
Nov 24, 2023 1.896 1.906 1.885 1.890 15,066 +0.01(+0.59%)
Nov 22, 2023 1.860 1.903 1.860 1.879 31,167 +0.00(+0.21%)
Nov 21, 2023 1.910 1.910 1.870 1.875 40,232 -0.04(-2.09%)
Nov 20, 2023 1.900 1.930 1.900 1.915 17,543 -0.00(-0.26%)
Nov 17, 2023 1.850 1.930 1.850 1.920 33,170 +0.05(+2.67%)
Nov 16, 2023 1.850 1.870 1.850 1.870 8,104 +0.02(+0.81%)
Nov 15, 2023 1.835 1.880 1.835 1.855 9,919 -0.02(-0.80%)
Nov 14, 2023 1.930 1.960 1.850 1.870 9,094 +0.01(+0.40%)
Nov 13, 2023 1.840 1.863 1.830 1.863 15,550 +0.01(+0.68%)
Nov 10, 2023 1.850 1.870 1.842 1.850 23,345 -0.01(-0.67%)
Nov 09, 2023 1.850 1.925 1.850 1.863 21,455 +0.01(+0.68%)
Nov 08, 2023 1.870 1.882 1.843 1.850 29,724 -0.02(-1.07%)
Nov 07, 2023 1.870 1.940 1.868 1.870 24,919 -0.05(-2.60%)
Nov 06, 2023 1.960 1.990 1.920 1.920 10,990 -0.07(-3.52%)
Nov 03, 2023 2.025 2.065 1.975 1.990 15,199 +0.04(+2.05%)
Nov 02, 2023 1.930 2.020 1.930 1.950 42,191 +0.07(+3.61%)
Nov 01, 2023 1.930 1.948 1.880 1.882 25,605 -0.05(-2.49%)
Oct 31, 2023 1.920 1.980 1.880 1.930 19,003 +0.08(+4.32%)
Oct 30, 2023 1.890 1.970 1.830 1.850 41,031 -0.11(-5.85%)
Oct 27, 2023 1.880 2.000 1.880 1.965 27,101 -0.00(-0.25%)
Oct 26, 2023 2.010 2.010 1.970 1.970 47,159 -0.04(-1.99%)
Oct 25, 2023 2.020 2.020 1.980 2.010 46,569 -0.00(-0.20%)
Oct 24, 2023 2.020 2.022 2.000 2.014 8,869 +0.01(+0.50%)
Oct 23, 2023 2.020 2.035 2.000 2.004 20,755 -0.01(-0.50%)
Oct 20, 2023 2.140 2.140 1.958 2.014 38,165 -0.01(-0.33%)
Oct 19, 2023 2.160 2.160 2.021 2.021 56,268 -0.05(-2.38%)
Oct 18, 2023 2.010 2.146 2.010 2.070 25,792 -0.09(-4.17%)
Oct 17, 2023 2.010 2.190 2.010 2.160 34,623 +0.01(+0.47%)
Oct 16, 2023 2.120 2.175 2.120 2.150 53,184 +0.06(+2.87%)
Oct 13, 2023 2.140 2.140 2.080 2.090 24,355 -0.01(-0.57%)
Oct 12, 2023 2.100 2.110 2.080 2.102 26,216 -0.01(-0.38%)
Oct 11, 2023 2.120 2.160 2.110 2.110 19,180 -0.05(-2.31%)
Oct 10, 2023 2.135 2.290 2.090 2.160 28,058 +0.05(+2.37%)
Oct 09, 2023 2.140 2.140 2.100 2.110 63,318 -0.01(-0.47%)
Oct 06, 2023 2.160 2.160 2.050 2.120 54,757 +0.02(+1.19%)
Oct 05, 2023 2.050 2.150 2.050 2.095 173,050 -0.03(-1.64%)
Oct 04, 2023 2.300 2.300 2.090 2.130 74,606 -0.04(-1.73%)
Oct 03, 2023 2.170 2.220 2.130 2.167 38,964 +0.02(+0.81%)
Oct 02, 2023 2.190 2.244 2.150 2.150 46,264 -0.05(-2.27%)
Sep 29, 2023 2.200 2.200 2.150 2.200 16,011 +0.02(+0.73%)
Sep 28, 2023 2.228 2.260 2.160 2.184 28,570 -0.01(-0.27%)
Sep 27, 2023 2.330 2.330 2.120 2.190 28,741 -0.04(-1.80%)
Sep 26, 2023 2.290 2.370 2.221 2.230 33,458 -0.06(-2.61%)
Sep 25, 2023 2.200 2.350 2.283 2.290 221,865 +0.18(+8.53%)
Sep 22, 2023 2.138 2.150 2.065 2.110 29,289 +0.01(+0.48%)
Sep 21, 2023 2.020 2.110 2.005 2.100 55,322 +0.00(+0.00%)
Sep 20, 2023 2.040 2.134 2.040 2.100 28,363 +0.07(+3.45%)
Sep 19, 2023 2.020 2.040 1.980 2.030 72,140 -0.02(-0.98%)
Sep 18, 2023 2.180 2.224 2.025 2.050 80,536 -0.17(-7.66%)
Sep 15, 2023 2.020 2.320 2.020 2.220 191,165 +0.18(+8.82%)
Sep 14, 2023 1.830 2.070 1.750 2.040 92,773 +0.29(+16.57%)
Sep 13, 2023 1.755 1.782 1.750 1.750 24,027 +0.02(+1.16%)
Sep 12, 2023 1.800 1.800 1.730 1.730 23,033 -0.04(-2.54%)
Sep 11, 2023 1.720 1.820 1.720 1.775 55,830 +0.01(+0.85%)
Sep 08, 2023 1.790 1.790 1.725 1.760 40,540 -0.04(-2.49%)
Sep 07, 2023 1.820 1.820 1.790 1.805 30,468 -0.04(-2.01%)
Sep 06, 2023 1.855 1.860 1.820 1.842 44,844 -0.01(-0.43%)
Sep 05, 2023 1.880 1.918 1.850 1.850 27,752 -0.06(-3.14%)
Sep 01, 2023 1.900 1.940 1.900 1.910 17,297 +0.02(+1.33%)
Aug 31, 2023 1.900 1.900 1.860 1.885 13,830 +0.00(+0.00%)
Aug 30, 2023 1.909 1.910 1.860 1.885 29,448 -0.00(-0.26%)
Aug 29, 2023 1.850 1.900 1.850 1.890 29,401 +0.05(+2.72%)
Aug 28, 2023 1.780 1.900 1.780 1.840 51,743 -0.03(-1.67%)
Aug 25, 2023 1.880 1.880 1.820 1.871 28,086 +0.00(+0.06%)
Aug 24, 2023 1.910 1.920 1.870 1.870 70,409 -0.03(-1.40%)
Aug 23, 2023 1.890 1.935 1.870 1.897 70,858 +0.03(+1.69%)
Aug 22, 2023 1.900 1.950 1.820 1.865 31,292 -0.04(-2.36%)
Aug 21, 2023 1.920 1.980 1.910 1.910 53,563 -0.04(-2.05%)
Aug 18, 2023 1.950 1.958 1.930 1.950 17,241 -0.01(-0.46%)
Aug 17, 2023 1.950 1.990 1.950 1.959 49,415 -0.01(-0.72%)
Aug 16, 2023 1.991 2.015 1.950 1.973 62,077 -0.03(-1.34%)
Aug 15, 2023 2.040 2.040 1.980 2.000 59,596 -0.08(-3.85%)
Aug 14, 2023 2.110 2.110 2.058 2.080 14,633 -0.04(-1.65%)
Aug 11, 2023 2.180 2.180 1.990 2.115 139,077 -0.03(-1.17%)
Aug 10, 2023 2.270 2.335 2.140 2.140 54,793 -0.13(-5.72%)
Aug 09, 2023 2.370 2.380 2.270 2.270 36,384 -0.11(-4.62%)
Aug 08, 2023 2.440 2.440 2.330 2.380 28,258 -0.02(-0.94%)
Aug 07, 2023 2.440 2.500 2.390 2.402 47,821 -0.06(-2.34%)
Aug 04, 2023 2.440 2.500 2.440 2.460 8,671 -0.01(-0.36%)
Aug 03, 2023 2.530 2.535 2.460 2.469 10,792 -0.03(-1.24%)
Aug 02, 2023 2.520 2.560 2.500 2.500 13,698 -0.06(-2.34%)
Aug 01, 2023 2.520 2.560 2.500 2.560 41,909 +0.02(+0.99%)
Jul 31, 2023 2.540 2.560 2.480 2.535 53,890 +0.06(+2.63%)
Jul 28, 2023 2.501 2.538 2.470 2.470 37,758 -0.06(-2.37%)
Jul 27, 2023 2.580 2.590 2.520 2.530 42,137 -0.06(-2.13%)
Jul 26, 2023 2.480 2.600 2.480 2.585 4,564 -0.00(-0.19%)
Jul 25, 2023 2.591 2.591 2.560 2.590 27,061 +0.00(+0.15%)
Jul 24, 2023 2.510 2.605 2.500 2.586 69,104 +0.09(+3.65%)
Jul 21, 2023 2.465 2.520 2.465 2.495 38,528 -0.01(-0.40%)
Jul 20, 2023 2.620 2.620 2.500 2.505 42,668 +0.04(+1.83%)
Jul 19, 2023 2.360 2.513 2.360 2.460 70,264 +0.04(+1.53%)
Jul 18, 2023 2.430 2.485 2.400 2.423 15,560 -0.04(-1.70%)
Jul 17, 2023 2.500 2.500 2.420 2.465 47,861 -0.06(-2.18%)
Jul 14, 2023 2.550 2.575 2.510 2.520 21,286 -0.06(-2.14%)
Jul 13, 2023 2.570 2.600 2.570 2.575 17,770 -0.00(-0.19%)
Jul 12, 2023 2.620 2.620 2.570 2.580 15,359 +0.00(+0.00%)
Jul 11, 2023 2.650 2.650 2.550 2.580 60,876 -0.04(-1.60%)
Jul 10, 2023 2.520 2.640 2.520 2.622 83,007 +0.08(+3.23%)
Jul 07, 2023 2.440 2.557 2.440 2.540 56,721 +0.08(+3.25%)
Jul 06, 2023 2.560 2.700 2.420 2.460 60,034 -0.10(-3.91%)
Jul 05, 2023 2.270 2.583 2.270 2.560 140,966 +0.35(+15.58%)
Jul 03, 2023 2.230 2.270 2.215 2.215 5,006 -0.03(-1.12%)
Jun 30, 2023 2.237 2.250 2.220 2.240 18,156 +0.01(+0.45%)
Jun 29, 2023 2.230 2.230 2.200 2.230 41,718 +0.02(+0.90%)
Jun 28, 2023 2.215 2.220 2.200 2.210 29,675 -0.01(-0.45%)
Jun 27, 2023 2.194 2.220 2.194 2.220 15,373 +0.05(+2.30%)
Jun 26, 2023 2.212 2.230 2.170 2.170 22,306 -0.05(-2.36%)
Jun 23, 2023 2.400 2.400 2.200 2.223 15,809 -0.03(-1.22%)
Jun 22, 2023 2.220 2.270 2.200 2.250 103,866 +0.02(+0.99%)
Jun 21, 2023 2.220 2.260 2.200 2.228 35,011 -0.00(-0.09%)
Jun 20, 2023 2.070 2.250 2.070 2.230 408,856 +0.05(+2.29%)
Jun 16, 2023 2.140 2.186 2.120 2.180 15,251 +0.05(+2.23%)
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.