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 (%)
Jul 31, 2017 0.8951 0.8951 0.8513 0.8725 13,000 +0.03(+4.12%)
Jul 28, 2017 0.8550 0.8550 0.8380 0.8380 3,900 -0.03(-3.72%)
Jul 27, 2017 0.9188 0.9208 0.8704 0.8704 13,600 -0.06(-6.66%)
Jul 26, 2017 0.9135 0.9325 0.8991 0.9325 8,500 +0.02(+1.80%)
Jul 25, 2017 0.9000 0.9160 0.8980 0.9160 20,917 +0.03(+3.60%)
Jul 24, 2017 0.8610 0.8842 0.8600 0.8842 9,725 +0.01(+1.29%)
Jul 21, 2017 0.8734 0.8970 0.8500 0.8729 21,600 +0.08(+10.42%)
Jul 20, 2017 0.8285 0.8692 0.7905 0.7905 32,750 -0.08(-9.24%)
Jul 19, 2017 0.8710 0.8710 0.8710 0.8710 1,169 -0.04(-3.96%)
Jul 18, 2017 0.9004 0.9154 0.8676 0.9069 25,088 +0.00(+0.48%)
Jul 17, 2017 0.9314 0.9340 0.9026 0.9026 23,310 +0.05(+5.31%)
Jul 14, 2017 0.8229 0.8718 0.8229 0.8571 73,912 +0.06(+6.94%)
Jul 13, 2017 0.8675 0.8700 0.7968 0.8015 113,104 -0.14(-14.62%)
Jul 12, 2017 0.7730 0.9387 0.7730 0.9387 314,817 +0.17(+21.59%)
Jul 11, 2017 0.6848 0.7720 0.6840 0.7720 127,854 +0.11(+16.49%)
Jul 10, 2017 0.6564 0.6641 0.6439 0.6627 30,545 +0.05(+8.28%)
Jul 07, 2017 0.6259 0.6330 0.6120 0.6120 31,800 +0.01(+2.29%)
Jul 06, 2017 0.6100 0.6100 0.5983 0.5983 11,098 -0.01(-2.16%)
Jul 05, 2017 0.6000 0.6125 0.5490 0.6115 89,602 +0.04(+6.38%)
Jul 03, 2017 0.5748 0.5748 0.5748 0.5748 0 +0.00(+0.00%)
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%)
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.