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 (%)
Aug 31, 2017 0.8411 0.8662 0.8411 0.8662 2,660 +0.02(+2.57%)
Aug 30, 2017 0.8433 0.8445 0.8400 0.8445 13,770 -0.01(-0.65%)
Aug 29, 2017 0.8770 0.8971 0.8432 0.8500 37,855 -0.05(-5.13%)
Aug 28, 2017 0.9107 0.9107 0.8700 0.8960 7,350 +0.03(+3.11%)
Aug 25, 2017 0.8830 0.8830 0.8690 0.8690 18,027 +0.00(+0.31%)
Aug 24, 2017 0.8823 0.8823 0.8600 0.8663 21,350 -0.03(-3.29%)
Aug 22, 2017 0.8958 0.8958 0.8958 0 +0.04(+4.17%)
Aug 21, 2017 0.8770 0.8770 0.8540 0.8599 7,250 -0.04(-4.03%)
Aug 18, 2017 0.9002 0.9210 0.8930 0.8960 7,100 +0.02(+1.93%)
Aug 17, 2017 0.8960 0.8960 0.8790 0.8790 1,435 -0.05(-5.08%)
Aug 16, 2017 0.9110 0.9390 0.9100 0.9260 60,954 -0.00(-0.43%)
Aug 15, 2017 0.9309 0.9300 0.9274 0.9300 3,267 +0.01(+0.74%)
Aug 14, 2017 0.9485 0.9489 0.9161 0.9232 15,780 +0.02(+2.18%)
Aug 11, 2017 0.9080 0.9580 0.9035 0.9035 39,600 -0.01(-0.71%)
Aug 10, 2017 0.9800 0.9800 0.9000 0.9100 15,933 -0.09(-9.35%)
Aug 09, 2017 1.020 1.040 0.9872 1.004 46,780 -0.01(-0.51%)
Aug 08, 2017 0.8783 1.010 0.8783 1.009 88,679 +0.11(+12.36%)
Aug 07, 2017 0.9070 0.9080 0.8980 0.8980 3,360 +0.02(+1.91%)
Aug 04, 2017 0.8812 0.8812 0.8812 0.8812 400 +0.04(+5.28%)
Aug 03, 2017 0.8845 0.8865 0.8370 0.8370 31,610 -0.03(-3.24%)
Aug 02, 2017 0.8568 0.8880 0.8568 0.8650 39,663 +0.02(+1.76%)
Aug 01, 2017 0.8500 0.8870 0.8500 0.8500 8,050 -0.02(-2.58%)
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%)
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.