Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nano One Materials Corp (OP: NNOMF )

1.175 +0.016 (+1.38%)
Streaming Delayed Price Updated: 3:55 PM EDT, Jun 11, 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 30, 2017 0.5748 0.5748 0.5748 0 -0.00(-0.81%)
Jun 29, 2017 0.5398 0.5795 0.5342 0.5795 15,400 +0.03(+5.73%)
Jun 28, 2017 0.5374 0.5481 0.5374 0.5481 16,787 -0.03(-4.36%)
Jun 27, 2017 0.5019 0.5733 0.5019 0.5731 19,150 +0.05(+9.16%)
Jun 26, 2017 0.5096 0.5250 0.5096 0.5250 2,500 +0.05(+9.74%)
Jun 23, 2017 0.4705 0.4784 0.4705 0.4784 6,348 -0.00(-0.31%)
Jun 22, 2017 0.4750 0.4887 0.4750 0.4799 4,190 -0.00(-0.02%)
Jun 21, 2017 0.4800 0.4800 0.4800 0.4800 250 -0.01(-2.54%)
Jun 20, 2017 0.5002 0.5002 0.4925 0.4925 8,500 -0.00(-0.77%)
Jun 16, 2017 0.4963 0.4963 0.4963 0 -0.03(-6.36%)
Jun 15, 2017 0.5300 0.5300 0.5300 0.5300 35,000 -0.01(-0.93%)
Jun 14, 2017 0.5350 0.5350 0.5350 0.5350 2,500 -0.01(-1.83%)
Jun 13, 2017 0.5256 0.5450 0.5250 0.5450 135,700 +0.02(+2.83%)
Jun 12, 2017 0.4882 0.5300 0.4882 0.5300 112,700 +0.03(+6.00%)
Jun 08, 2017 0.5000 0.5000 0.5000 0 +0.00(+0.81%)
Jun 07, 2017 0.4960 0.4960 0.4960 0.4960 3,550 +0.01(+1.51%)
Jun 06, 2017 0.5066 0.5066 0.4886 0.4886 1,700 -0.01(-2.04%)
Jun 02, 2017 0.4988 0.4988 0.4988 0 +0.01(+2.87%)
Jun 01, 2017 0.4930 0.4930 0.4849 0.4849 19,773 +0.01(+2.86%)
May 31, 2017 0.5000 0.5000 0.4714 0.4714 24,585 -0.03(-6.65%)
May 30, 2017 0.5000 0.5176 0.4900 0.5050 115,000 -0.01(-1.94%)
May 24, 2017 0.5150 0.5150 0.5150 0 -0.01(-1.74%)
May 23, 2017 0.5600 0.5600 0.5241 0.5241 61,247 -0.08(-13.23%)
May 22, 2017 0.5500 0.6040 0.5500 0.6040 1,220 +0.05(+8.44%)
May 19, 2017 0.5553 0.5570 0.5500 0.5570 54,025 -0.01(-1.24%)
May 18, 2017 0.5630 0.5640 0.5612 0.5640 6,460 -0.01(-1.23%)
May 16, 2017 0.5710 0.5710 0.5710 0 +0.02(+3.37%)
May 15, 2017 0.5400 0.5524 0.5400 0.5524 33,642 +0.01(+1.95%)
May 12, 2017 0.5418 0.5418 0.5418 0.5418 200 -0.00(-0.31%)
May 10, 2017 0.5435 0.5435 0.5435 0 -0.04(-6.29%)
May 09, 2017 0.5850 0.5860 0.5722 0.5800 3,500 -0.00(-0.14%)
May 08, 2017 0.5400 0.5808 0.5400 0.5808 15,200 +0.05(+8.56%)
May 05, 2017 0.5350 0.5350 0.5350 0.5350 1,000 -0.03(-5.54%)
May 03, 2017 0.5664 0.5664 0.5664 0 +0.01(+1.58%)
May 02, 2017 0.5600 0.5600 0.5576 0.5576 12,500 -0.00(-0.43%)
May 01, 2017 0.5763 0.5895 0.5593 0.5600 23,683 -0.02(-3.55%)
Apr 28, 2017 0.5645 0.5806 0.5645 0.5806 2,583 +0.02(+3.70%)
Apr 27, 2017 0.5400 0.5775 0.5400 0.5599 80,061 +0.02(+3.69%)
Apr 25, 2017 0.5400 0.5400 0.5400 0 -0.01(-1.82%)
Apr 24, 2017 0.5510 0.5510 0.5300 0.5500 69,917 -0.01(-2.53%)
Apr 21, 2017 0.5675 0.5675 0.5600 0.5643 4,400 -0.01(-1.60%)
Apr 20, 2017 0.5734 0.5900 0.5734 0.5735 5,136 -0.01(-1.85%)
Apr 19, 2017 0.5750 0.5854 0.5705 0.5843 13,920 +0.04(+6.72%)
Apr 18, 2017 0.5655 0.5703 0.5475 0.5475 16,160 -0.02(-3.78%)
Apr 17, 2017 0.5900 0.5900 0.5690 0.5690 7,483 -0.02(-3.56%)
Apr 13, 2017 0.6000 0.6000 0.5839 0.5900 32,800 +0.00(+0.00%)
Apr 12, 2017 0.5900 0.5900 0.5900 0.5900 71,700 +0.00(+0.00%)
Apr 11, 2017 0.6251 0.6280 0.5900 0.5900 150,693 -0.05(-7.81%)
Apr 10, 2017 0.6400 0.6400 0.6400 0.6400 5,722 +0.00(+0.46%)
Apr 07, 2017 0.6079 0.6371 0.6079 0.6371 16,300 +0.04(+6.17%)
Apr 06, 2017 0.6100 0.6100 0.6000 0.6001 10,000 -0.02(-3.21%)
Apr 05, 2017 0.6590 0.6590 0.6200 0.6200 40,300 -0.02(-2.99%)
Apr 04, 2017 0.5970 0.6391 0.5933 0.6391 8,700 +0.04(+5.99%)
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.