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 (%)
Jun 29, 2016 0.4190 0.4190 0.4190 0 -0.02(-4.51%)
Jun 28, 2016 0.4388 0.4388 0.4388 0.4388 2,000 +0.00(+0.32%)
Jun 27, 2016 0.4175 0.4383 0.4175 0.4374 5,000 +0.03(+8.35%)
Jun 24, 2016 0.4057 0.4057 0.3956 0.4037 9,900 -0.02(-4.99%)
Jun 22, 2016 0.4249 0.4249 0.4249 0 -0.04(-8.25%)
Jun 21, 2016 0.4648 0.4648 0.4631 0.4631 6,500 -0.02(-3.52%)
Jun 20, 2016 0.4740 0.4800 0.4500 0.4800 22,100 +0.03(+7.43%)
Jun 17, 2016 0.4468 0.4468 0.4468 0.4468 100 -0.00(-0.42%)
Jun 16, 2016 0.4417 0.4487 0.4417 0.4487 2,500 -0.02(-4.02%)
Jun 15, 2016 0.4675 0.4675 0.4675 0.4675 650 -0.02(-5.04%)
Jun 14, 2016 0.4870 0.4923 0.4800 0.4923 12,750 -0.03(-6.26%)
Jun 13, 2016 0.4960 0.5252 0.4960 0.5252 10,500 +0.02(+2.98%)
Jun 10, 2016 0.5480 0.5480 0.5100 0.5100 4,300 -0.00(-0.39%)
Jun 09, 2016 0.5120 0.5120 0.5120 0.5120 400 -0.00(-0.37%)
Jun 08, 2016 0.5227 0.5227 0.5136 0.5139 9,500 -0.01(-2.47%)
Jun 07, 2016 0.5269 0.5269 0.5269 0.5269 300 -0.01(-1.33%)
Jun 06, 2016 0.5450 0.5453 0.5333 0.5340 8,200 -0.00(-0.19%)
Jun 03, 2016 0.5050 0.5350 0.5050 0.5350 9,420 +0.05(+10.15%)
Jun 01, 2016 0.4857 0.4857 0.4857 0 +0.05(+11.58%)
May 26, 2016 0.4353 0.4353 0.4353 0 -0.01(-1.14%)
May 25, 2016 0.4240 0.4403 0.4200 0.4403 18,500 +0.02(+4.34%)
May 24, 2016 0.4286 0.4286 0.4220 0.4220 8,564 -0.00(-0.50%)
May 20, 2016 0.4241 0.4241 0.4241 0 +0.01(+3.19%)
May 18, 2016 0.4110 0.4110 0.4110 0 -0.02(-4.97%)
May 16, 2016 0.4325 0.4325 0.4325 0 +0.03(+6.27%)
May 13, 2016 0.4343 0.4346 0.4070 0.4070 24,300 -0.04(-8.81%)
May 12, 2016 0.4342 0.4463 0.4335 0.4463 5,790 +0.01(+1.36%)
May 11, 2016 0.3740 0.4403 0.3740 0.4403 9,240 +0.07(+18.78%)
May 10, 2016 0.3800 0.3800 0.3700 0.3707 23,750 -0.02(-4.75%)
May 09, 2016 0.3865 0.3908 0.3865 0.3892 7,524 -0.01(-1.47%)
May 06, 2016 0.3807 0.3950 0.3807 0.3950 9,200 +0.02(+6.41%)
May 05, 2016 0.3668 0.3712 0.3595 0.3712 33,500 -0.00(-0.51%)
May 04, 2016 0.3771 0.3950 0.3731 0.3731 5,824 -0.03(-7.83%)
May 03, 2016 0.4048 0.4048 0.4048 0.4048 1,000 -0.03(-6.27%)
Apr 29, 2016 0.4319 0.4319 0.4319 0 -0.01(-2.04%)
Apr 28, 2016 0.4506 0.4506 0.4401 0.4409 11,250 -0.01(-1.34%)
Apr 27, 2016 0.4721 0.4721 0.4469 0.4469 7,798 -0.02(-5.08%)
Apr 26, 2016 0.4708 0.4708 0.4708 0.4708 1,021 +0.02(+3.56%)
Apr 22, 2016 0.4546 0.4546 0.4546 0 +0.02(+3.86%)
Apr 21, 2016 0.4390 0.4390 0.4377 0.4377 17,153 -0.00(-0.52%)
Apr 20, 2016 0.4780 0.4780 0.4396 0.4400 1,652 -0.02(-5.05%)
Apr 19, 2016 0.4838 0.4850 0.4634 0.4634 12,000 +0.07(+17.49%)
Apr 15, 2016 0.3944 0.3944 0.3944 0 +0.06(+18.51%)
Apr 14, 2016 0.3290 0.3328 0.3290 0.3328 4,000 -0.01(-2.12%)
Apr 13, 2016 0.3150 0.3419 0.3150 0.3400 4,100 +0.02(+7.87%)
Apr 12, 2016 0.3299 0.3299 0.3152 0.3152 2,260 -0.01(-3.96%)
Apr 11, 2016 0.2990 0.3282 0.2870 0.3282 9,428 +0.03(+10.28%)
Apr 08, 2016 0.2894 0.2976 0.2894 0.2976 48,600 +0.01(+2.55%)
Apr 07, 2016 0.2930 0.2930 0.2830 0.2902 58,000 -0.01(-2.62%)
Apr 06, 2016 0.2890 0.2980 0.2888 0.2980 7,700 -0.00(-0.67%)
Apr 05, 2016 0.2735 0.3000 0.2700 0.3000 18,300 +0.02(+8.11%)
Apr 04, 2016 0.3089 0.3107 0.2775 0.2775 114,415 -0.02(-7.72%)
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.