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

Nano One Materials Corp (OP: NNOMF )

1.395 -0.003 (-0.21%)
Streaming Delayed Price Updated: 2:55 PM EDT, May 17, 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 (%)
May 31, 2018 1.420 1.430 1.350 1.350 46,808 -0.06(-4.26%)
May 30, 2018 1.444 1.444 1.400 1.410 36,373 +0.01(+0.65%)
May 29, 2018 1.463 1.463 1.390 1.401 54,786 -0.12(-7.84%)
May 25, 2018 1.520 1.520 1.520 0 -0.02(-1.00%)
May 24, 2018 1.520 1.535 1.503 1.535 1,500 -0.01(-0.95%)
May 23, 2018 1.600 1.600 1.550 1.550 369 -0.05(-3.13%)
May 22, 2018 1.590 1.600 1.590 1.600 3,465 +0.01(+0.63%)
May 21, 2018 1.510 1.590 1.510 1.590 10,791 +0.00(+0.00%)
May 18, 2018 1.594 1.617 1.590 1.590 4,950 -0.03(-1.72%)
May 17, 2018 1.580 1.618 1.570 1.618 1,527 +0.04(+2.39%)
May 16, 2018 1.679 1.679 1.580 1.580 18,398 -0.09(-5.39%)
May 15, 2018 1.693 1.693 1.670 1.670 8,700 -0.02(-0.98%)
May 14, 2018 1.720 1.720 1.687 1.687 6,300 -0.01(-0.81%)
May 11, 2018 1.700 1.701 1.690 1.700 3,280 +0.01(+0.62%)
May 10, 2018 1.688 1.690 1.674 1.690 6,710 +0.00(+0.00%)
May 09, 2018 1.680 1.754 1.680 1.690 5,953 +0.03(+1.81%)
May 08, 2018 1.694 1.700 1.660 1.660 6,240 -0.05(-2.92%)
May 07, 2018 1.740 1.740 1.700 1.710 2,269 -0.02(-1.16%)
May 04, 2018 1.743 1.780 1.730 1.730 2,150 -0.01(-0.36%)
May 03, 2018 1.720 1.780 1.710 1.736 30,000 +0.02(+0.95%)
May 02, 2018 1.710 1.720 1.678 1.720 5,609 +0.03(+1.78%)
May 01, 2018 1.670 1.690 1.650 1.690 7,289 +0.02(+1.45%)
Apr 30, 2018 1.650 1.720 1.650 1.666 7,720 +0.05(+2.83%)
Apr 27, 2018 1.570 1.620 1.570 1.620 934 +0.05(+2.97%)
Apr 26, 2018 1.560 1.573 1.550 1.573 2,000 +0.03(+1.71%)
Apr 25, 2018 1.603 1.610 1.511 1.547 23,430 -0.07(-4.51%)
Apr 24, 2018 1.622 1.660 1.600 1.620 7,700 -0.01(-0.61%)
Apr 23, 2018 1.650 1.660 1.620 1.630 12,951 +0.02(+1.24%)
Apr 20, 2018 1.691 1.691 1.610 1.610 14,543 -0.07(-4.42%)
Apr 19, 2018 1.557 1.716 1.557 1.685 24,732 +0.12(+7.72%)
Apr 18, 2018 1.540 1.610 1.540 1.564 4,772 +0.01(+0.41%)
Apr 17, 2018 1.390 1.557 1.390 1.557 18,888 +0.14(+9.66%)
Apr 16, 2018 1.451 1.463 1.389 1.420 21,220 -0.04(-2.45%)
Apr 13, 2018 1.521 1.521 1.450 1.456 17,700 -0.01(-0.55%)
Apr 12, 2018 1.420 1.490 1.380 1.464 25,830 -0.08(-4.94%)
Apr 11, 2018 1.495 1.660 1.495 1.540 9,424 +0.04(+2.67%)
Apr 10, 2018 1.490 1.500 1.490 1.500 4,450 +0.09(+6.38%)
Apr 09, 2018 1.360 1.440 1.360 1.410 22,043 +0.10(+7.55%)
Apr 06, 2018 1.503 1.510 1.230 1.311 131,017 -0.24(-15.42%)
Apr 05, 2018 1.611 1.611 1.490 1.550 32,462 -0.04(-2.77%)
Apr 04, 2018 1.670 1.670 1.594 1.594 23,053 -0.11(-6.23%)
Apr 03, 2018 1.650 1.710 1.648 1.700 31,032 +0.05(+3.24%)
Apr 02, 2018 1.712 1.712 1.647 1.647 19,555 -0.04(-2.57%)
Mar 29, 2018 1.690 1.690 1.690 0 +0.02(+1.20%)
Mar 28, 2018 1.760 1.761 1.670 1.670 41,501 -0.09(-5.11%)
Mar 27, 2018 1.816 1.816 1.760 1.760 12,730 -0.07(-3.83%)
Mar 26, 2018 1.855 1.863 1.812 1.830 17,558 +0.03(+1.50%)
Mar 23, 2018 1.880 1.890 1.803 1.803 17,547 -0.20(-9.86%)
Mar 22, 2018 1.900 2.000 1.770 2.000 29,310 +0.12(+6.39%)
Mar 21, 2018 1.979 1.979 1.880 1.880 19,987 -0.00(-0.01%)
Mar 20, 2018 1.911 2.030 1.880 1.880 32,570 +0.00(+0.01%)
Mar 19, 2018 1.758 1.880 1.750 1.880 53,376 +0.18(+10.59%)
Mar 16, 2018 1.700 1.700 1.660 1.700 5,542 +0.00(+0.00%)
Mar 15, 2018 1.700 1.729 1.700 1.700 3,320 -0.05(-2.86%)
Mar 14, 2018 1.740 1.760 1.738 1.750 12,053 +0.05(+2.94%)
Mar 13, 2018 1.778 1.778 1.690 1.700 23,421 -0.03(-1.51%)
Mar 12, 2018 1.680 1.726 1.680 1.726 13,601 +0.02(+1.14%)
Mar 09, 2018 1.720 1.760 1.672 1.707 4,500 -0.01(-0.54%)
Mar 08, 2018 1.715 1.740 1.710 1.716 3,500 +0.03(+1.87%)
Mar 07, 2018 1.737 1.737 1.640 1.684 24,625 -0.03(-1.84%)
Mar 06, 2018 1.701 1.730 1.671 1.716 11,509 +0.02(+1.05%)
Mar 05, 2018 1.739 1.739 1.658 1.698 7,234 +0.05(+3.17%)
Mar 02, 2018 1.580 1.660 1.575 1.646 11,771 +0.03(+1.60%)
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.