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 (%)
Sep 28, 2018 0.9325 0.9900 0.9260 0.9392 28,400 +0.04(+4.01%)
Sep 27, 2018 0.8804 0.9030 0.8804 0.9030 7,660 +0.03(+3.79%)
Sep 26, 2018 0.8865 0.8865 0.8700 0.8700 3,750 -0.00(-0.36%)
Sep 25, 2018 0.8680 0.8731 0.8680 0.8731 3,200 +0.01(+0.97%)
Sep 24, 2018 0.9248 0.9333 0.8647 0.8647 6,403 -0.05(-5.28%)
Sep 21, 2018 0.9589 0.9589 0.8941 0.9129 11,700 -0.01(-1.52%)
Sep 20, 2018 0.9444 0.9464 0.9186 0.9270 18,389 -0.03(-3.03%)
Sep 19, 2018 0.8750 0.9560 0.8369 0.9560 70,954 +0.10(+11.85%)
Sep 18, 2018 0.8500 0.8547 0.8500 0.8547 1,212 +0.01(+1.75%)
Sep 17, 2018 0.8400 0.8400 0.8400 0.8400 1,000 -0.02(-1.75%)
Sep 14, 2018 0.8860 0.8860 0.8352 0.8550 17,100 -0.03(-3.35%)
Sep 13, 2018 0.7790 0.9263 0.7790 0.8846 154,900 +0.08(+10.51%)
Sep 12, 2018 0.8653 0.8653 0.7509 0.8005 54,181 -0.02(-1.96%)
Sep 11, 2018 0.8165 0.8165 0.8165 16 +0.00(+0.00%)
Sep 10, 2018 0.7945 0.8465 0.7945 0.8165 7,728 +0.04(+5.76%)
Sep 07, 2018 0.7796 0.8100 0.7720 0.7720 14,000 -0.01(-1.39%)
Sep 06, 2018 0.7870 0.7870 0.7829 0.7829 2,200 +0.00(+0.19%)
Sep 05, 2018 0.8200 0.8250 0.7796 0.7814 4,104 -0.06(-7.25%)
Sep 04, 2018 0.8351 0.8425 0.8234 0.8425 2,410 +0.01(+1.63%)
Aug 31, 2018 0.8290 0.8290 0.8290 0 -0.04(-4.68%)
Aug 30, 2018 0.8744 0.8744 0.8697 0.8697 1,040 +0.02(+2.68%)
Aug 29, 2018 0.8443 0.8600 0.8279 0.8470 20,932 -0.00(-0.43%)
Aug 28, 2018 0.8675 0.8675 0.8507 0.8507 1,125 -0.02(-2.11%)
Aug 27, 2018 0.8939 0.9000 0.8690 0.8690 9,458 -0.06(-6.11%)
Aug 24, 2018 0.9256 0.9256 0.9256 0.9256 100 +0.03(+2.84%)
Aug 23, 2018 0.9143 0.9220 0.8885 0.9000 6,870 -0.04(-4.37%)
Aug 22, 2018 0.9080 0.9590 0.9080 0.9411 13,861 +0.06(+6.34%)
Aug 21, 2018 0.8200 0.9001 0.8200 0.8850 14,177 +0.08(+9.49%)
Aug 20, 2018 0.8082 0.8083 0.8082 0.8083 1,250 +0.04(+4.96%)
Aug 17, 2018 0.7804 0.7847 0.7701 0.7701 1,700 +0.01(+1.97%)
Aug 16, 2018 0.7740 0.7878 0.7490 0.7552 8,965 -0.02(-2.40%)
Aug 15, 2018 0.8666 0.8666 0.7174 0.7738 18,808 -0.07(-8.51%)
Aug 14, 2018 0.8700 0.8700 0.8458 0.8458 2,035 -0.03(-3.84%)
Aug 13, 2018 0.8870 0.8887 0.8473 0.8796 32,589 +0.01(+0.76%)
Aug 10, 2018 0.8901 0.9030 0.8730 0.8730 11,100 -0.05(-5.59%)
Aug 09, 2018 0.9190 0.9247 0.8969 0.9247 16,395 +0.00(+0.18%)
Aug 08, 2018 0.9449 0.9798 0.9230 0.9230 6,989 -0.05(-5.28%)
Aug 07, 2018 1.017 1.017 0.9701 0.9744 7,741 -0.10(-8.93%)
Aug 06, 2018 1.060 1.070 1.060 1.070 10,975 +0.07(+6.62%)
Aug 03, 2018 0.9943 1.009 0.9943 1.004 2,200 +0.06(+5.84%)
Aug 02, 2018 0.9500 0.9500 0.9180 0.9482 26,704 -0.04(-4.34%)
Aug 01, 2018 0.9740 0.9912 0.9740 0.9912 1,300 -0.01(-0.88%)
Jul 31, 2018 0.9898 1.010 0.9898 1.000 12,870 +0.02(+2.25%)
Jul 30, 2018 1.068 1.070 0.9500 0.9780 28,210 -0.09(-8.60%)
Jul 27, 2018 1.070 1.082 1.070 1.070 1,100 -0.01(-0.93%)
Jul 26, 2018 1.107 1.135 1.080 1.080 40,700 -0.05(-4.47%)
Jul 25, 2018 1.150 1.150 1.103 1.131 14,100 +0.02(+2.09%)
Jul 24, 2018 1.107 1.107 1.107 1.107 600 +0.03(+2.39%)
Jul 23, 2018 1.176 1.176 1.082 1.082 3,790 -0.08(-6.79%)
Jul 20, 2018 1.210 1.210 1.160 1.160 2,960 -0.02(-1.37%)
Jul 19, 2018 1.177 1.177 1.177 1.177 331 +0.01(+0.57%)
Jul 18, 2018 1.170 1.170 1.170 1.170 180 +0.00(+0.41%)
Jul 17, 2018 1.134 1.170 1.132 1.165 7,100 -0.07(-5.84%)
Jul 16, 2018 1.250 1.266 1.237 1.237 20,210 -0.03(-2.58%)
Jul 13, 2018 1.298 1.330 1.270 1.270 8,400 +0.01(+0.81%)
Jul 12, 2018 1.171 1.297 1.171 1.260 16,400 +0.06(+4.98%)
Jul 11, 2018 1.190 1.232 1.180 1.200 30,985 +0.05(+4.35%)
Jul 10, 2018 1.009 1.150 1.009 1.150 20,350 +0.15(+15.00%)
Jul 09, 2018 1.015 1.021 0.9726 1.000 27,300 +0.00(+0.30%)
Jul 06, 2018 0.9329 0.9970 0.8997 0.9970 22,600 +0.09(+9.92%)
Jul 05, 2018 0.9114 0.9188 0.8682 0.9070 7,095 -0.03(-3.36%)
Jul 03, 2018 0.9386 0.9386 0.9386 0 +0.02(+1.80%)
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.