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

Nano One Materials Corp (OP: NNOMF )

1.160 -0.050 (-4.13%)
Streaming Delayed Price Updated: 2:11 PM EDT, Jun 7, 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, 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%)
Apr 03, 2017 0.6011 0.6030 0.6011 0.6030 1,100 -0.01(-1.15%)
Mar 31, 2017 0.6065 0.6100 0.5910 0.6100 3,850 +0.01(+1.79%)
Mar 30, 2017 0.5970 0.6072 0.5970 0.5993 19,509 +0.02(+2.87%)
Mar 29, 2017 0.5700 0.5880 0.5552 0.5826 22,885 +0.02(+4.22%)
Mar 28, 2017 0.5980 0.5980 0.5500 0.5590 7,025 -0.01(-1.22%)
Mar 27, 2017 0.5873 0.5886 0.5659 0.5659 1,805 -0.02(-3.25%)
Mar 24, 2017 0.5850 0.5854 0.5849 0.5849 1,250 -0.01(-0.86%)
Mar 23, 2017 0.5900 0.5970 0.5796 0.5900 7,050 +0.03(+4.42%)
Mar 22, 2017 0.5620 0.5650 0.5620 0.5650 17,500 +0.00(+0.89%)
Mar 21, 2017 0.5635 0.5700 0.5500 0.5600 15,000 -0.00(-0.88%)
Mar 20, 2017 0.5500 0.5650 0.5500 0.5650 19,700 +0.01(+2.73%)
Mar 17, 2017 0.5500 0.5571 0.5500 0.5500 49,500 +0.02(+4.40%)
Mar 16, 2017 0.5281 0.5281 0.5268 0.5268 1,300 -0.00(-0.49%)
Mar 15, 2017 0.5240 0.5426 0.5240 0.5294 30,000 +0.00(+0.27%)
Mar 14, 2017 0.5540 0.5540 0.5280 0.5280 5,220 -0.02(-3.65%)
Mar 13, 2017 0.5444 0.5480 0.5444 0.5480 2,500 -0.01(-2.33%)
Mar 10, 2017 0.5536 0.5611 0.5536 0.5611 6,400 +0.06(+10.98%)
Mar 09, 2017 0.5185 0.5185 0.5050 0.5056 11,500 -0.03(-6.14%)
Mar 08, 2017 0.5681 0.5681 0.5229 0.5387 39,500 -0.04(-6.80%)
Mar 07, 2017 0.5984 0.5984 0.5780 0.5780 6,175 -0.02(-3.60%)
Mar 06, 2017 0.6157 0.6157 0.5931 0.5996 6,139 -0.02(-3.55%)
Mar 03, 2017 0.6242 0.6242 0.5999 0.6217 12,380 +0.01(+1.92%)
Mar 02, 2017 0.6010 0.6100 0.6010 0.6100 7,300 -0.01(-1.13%)
Mar 01, 2017 0.6102 0.6171 0.6102 0.6170 7,300 +0.01(+2.10%)
Feb 28, 2017 0.5854 0.6150 0.5854 0.6043 58,750 +0.01(+1.56%)
Feb 27, 2017 0.6027 0.6047 0.5950 0.5950 4,500 +0.01(+1.95%)
Feb 24, 2017 0.6000 0.6000 0.5750 0.5836 52,081 -0.03(-4.67%)
Feb 23, 2017 0.5900 0.6122 0.5870 0.6122 4,780 +0.00(+0.03%)
Feb 22, 2017 0.6178 0.6200 0.6102 0.6120 7,400 -0.01(-1.23%)
Feb 21, 2017 0.6422 0.6422 0.6132 0.6196 22,686 -0.02(-2.59%)
Feb 17, 2017 0.6361 0.6361 0.6361 0 +0.03(+4.79%)
Feb 16, 2017 0.5840 0.6070 0.5840 0.6070 1,400 +0.00(+0.20%)
Feb 15, 2017 0.6058 0.6058 0.6058 0.6058 1,600 +0.01(+1.00%)
Feb 14, 2017 0.6020 0.6020 0.5998 0.5998 2,100 -0.01(-1.67%)
Feb 13, 2017 0.6100 0.6100 0.6100 0.6100 2,000 +0.06(+10.21%)
Feb 10, 2017 0.5536 0.5535 0.5536 0.5535 6,800 -0.01(-1.51%)
Feb 09, 2017 0.5819 0.5819 0.5620 0.5620 4,250 -0.01(-1.40%)
Feb 08, 2017 0.5830 0.5830 0.5700 0.5700 21,506 -0.03(-5.46%)
Feb 07, 2017 0.6050 0.6100 0.6029 0.6029 20,030 +0.01(+1.31%)
Feb 06, 2017 0.5580 0.5951 0.5580 0.5951 1,500 +0.07(+13.35%)
Feb 03, 2017 0.5050 0.5284 0.5050 0.5250 70,000 +0.03(+5.63%)
Feb 02, 2017 0.4900 0.5031 0.4900 0.4970 48,508 +0.02(+3.27%)
Feb 01, 2017 0.4858 0.4858 0.4813 0.4813 6,000 -0.01(-2.78%)
Jan 31, 2017 0.4900 0.4950 0.4900 0.4950 10,100 +0.01(+2.06%)
Jan 30, 2017 0.4882 0.4882 0.4790 0.4850 42,700 +0.02(+3.97%)
Jan 27, 2017 0.4921 0.4921 0.4665 0.4665 3,998 -0.02(-3.56%)
Jan 26, 2017 0.4837 0.4837 0.4837 0.4837 1,000 +0.02(+4.25%)
Jan 25, 2017 0.5010 0.5010 0.4640 0.4640 21,948 -0.00(-0.60%)
Jan 24, 2017 0.4789 0.4789 0.4668 0.4668 5,500 -0.04(-7.66%)
Jan 23, 2017 0.5055 0.5055 0.5055 0.5055 100 +0.00(+0.20%)
Jan 20, 2017 0.5060 0.5060 0.4908 0.5045 85,650 -0.00(-0.69%)
Jan 19, 2017 0.5090 0.5157 0.5068 0.5080 157,500 +0.01(+1.30%)
Jan 18, 2017 0.4995 0.5100 0.4884 0.5015 42,776 +0.01(+2.28%)
Jan 17, 2017 0.4870 0.4904 0.4846 0.4903 62,342 +0.02(+5.12%)
Jan 13, 2017 0.4664 0.4664 0.4664 0 -0.00(-0.34%)
Jan 12, 2017 0.4680 0.4680 0.4680 0.4680 1,000 +0.01(+2.18%)
Jan 11, 2017 0.4578 0.4580 0.4578 0.4580 11,080 +0.00(+0.55%)
Jan 09, 2017 0.4555 0.4555 0.4555 0 +0.06(+14.45%)
Jan 06, 2017 0.3980 0.3980 0.3980 0.3980 2,533 +0.02(+4.19%)
Jan 05, 2017 0.3816 0.3820 0.3816 0.3820 10,000 -0.02(-4.50%)
Dec 30, 2016 0.4000 0.4000 0.4000 0 +0.07(+19.76%)
Dec 21, 2016 0.3340 0.3340 0.3340 1,500 +0.00(+1.21%)
Dec 15, 2016 0.3300 0.3300 0.3300 0 +0.01(+1.54%)
Dec 09, 2016 0.3250 0.3250 0.3250 0 -0.04(-10.39%)
Dec 07, 2016 0.3627 0.3627 0.3627 0 -0.02(-6.06%)
Dec 05, 2016 0.3861 0.3861 0.3861 0 +0.00(+0.03%)
Nov 28, 2016 0.3860 0.3860 0.3860 0 +0.00(+0.78%)
Nov 23, 2016 0.3830 0.3830 0.3830 0 +0.03(+7.80%)
Nov 22, 2016 0.3545 0.3565 0.3545 0.3553 5,109 -0.01(-2.36%)
Nov 21, 2016 0.3740 0.3740 0.3501 0.3639 3,800 +0.00(+1.26%)
Nov 18, 2016 0.3680 0.3680 0.3594 0.3594 748 -0.01(-2.00%)
Nov 17, 2016 0.3662 0.3667 0.3662 0.3667 2,000 -0.00(-0.84%)
Nov 16, 2016 0.3698 0.3698 0.3698 0.3698 1,580 +0.01(+2.04%)
Nov 14, 2016 0.3624 0.3624 0.3624 12 -0.03(-6.60%)
Nov 10, 2016 0.3880 0.3880 0.3880 0 -0.03(-6.62%)
Nov 08, 2016 0.4155 0.4155 0.4155 0 +0.04(+10.51%)
Nov 04, 2016 0.3760 0.3760 0.3760 1,800 +0.01(+3.27%)
Oct 27, 2016 0.3641 0.3641 0.3641 4 +0.01(+1.48%)
Oct 25, 2016 0.3588 0.3588 0.3588 0 -0.03(-7.53%)
Oct 24, 2016 0.3880 0.3880 0.3880 0.3880 2,000 +0.03(+8.26%)
Oct 21, 2016 0.3584 0.3584 0.3584 0.3584 5,250 -0.03(-8.38%)
Oct 20, 2016 0.3912 0.3912 0.3912 0.3912 500 -0.03(-6.92%)
Oct 14, 2016 0.4203 0.4203 0.4203 0 +0.01(+2.76%)
Oct 12, 2016 0.4090 0.4090 0.4090 0 -0.00(-0.24%)
Oct 11, 2016 0.4100 0.4100 0.4100 0.4100 5,000 -0.03(-6.82%)
Oct 07, 2016 0.4400 0.4400 0.4400 0 -0.01(-1.43%)
Oct 04, 2016 0.4464 0.4464 0.4464 0 -0.01(-1.67%)
Oct 03, 2016 0.4540 0.4540 0.4540 0.4540 0 +0.00(+0.00%)
Sep 30, 2016 0.4540 0.4540 0.4540 0.4540 0 +0.00(+0.00%)
Sep 29, 2016 0.4540 0.4540 0.4540 0.4540 5,500 -0.00(-0.87%)
Sep 28, 2016 0.4580 0.4580 0.4580 0.4580 0 +0.00(+0.00%)
Sep 27, 2016 0.4580 0.4580 0.4580 0.4580 0 +0.00(+0.00%)
Sep 26, 2016 0.4580 0.4580 0.4580 0.4580 1,300 -0.00(-0.24%)
Sep 21, 2016 0.4591 0.4591 0.4591 0 +0.06(+14.01%)
Sep 20, 2016 0.4025 0.4027 0.4025 0.4027 2,004 -0.03(-7.40%)
Sep 19, 2016 0.4314 0.4577 0.4238 0.4349 43,500 +0.06(+16.91%)
Sep 14, 2016 0.3720 0.3720 0.3720 0 +0.00(+0.00%)
Sep 13, 2016 0.4084 0.4084 0.3720 0.3720 35,025 -0.03(-7.39%)
Sep 12, 2016 0.4017 0.4017 0.4017 0.4017 21,000 -0.01(-1.74%)
Sep 09, 2016 0.4180 0.4180 0.4088 0.4088 7,400 -0.01(-1.26%)
Sep 07, 2016 0.4140 0.4140 0.4140 0 -0.04(-7.80%)
Sep 06, 2016 0.4150 0.4576 0.4150 0.4490 27,500 +0.05(+11.64%)
Aug 31, 2016 0.4022 0.4022 0.4022 0 +0.04(+11.72%)
Aug 24, 2016 0.3600 0.3600 0.3600 0 -0.03(-7.29%)
Aug 22, 2016 0.3883 0.3883 0.3883 0 -0.00(-0.69%)
Aug 19, 2016 0.3910 0.3910 0.3910 0.3910 5,000 +0.00(+0.15%)
Aug 17, 2016 0.3904 0.3904 0.3904 0 -0.01(-2.30%)
Aug 16, 2016 0.3996 0.3996 0.3996 0.3996 1,000 +0.00(+1.16%)
Aug 11, 2016 0.3950 0.3950 0.3950 0 -0.02(-4.13%)
Aug 10, 2016 0.4040 0.4120 0.4040 0.4120 2,500 +0.02(+5.34%)
Aug 08, 2016 0.3911 0.3911 0.3911 0 -0.03(-6.93%)
Aug 05, 2016 0.4202 0.4202 0.4202 0.4202 120 -0.00(-0.43%)
Aug 02, 2016 0.4220 0.4220 0.4220 0 -0.02(-3.89%)
Jul 29, 2016 0.4391 0.4391 0.4391 0 +0.03(+7.62%)
Jul 28, 2016 0.4080 0.4080 0.4080 0.4080 2,091 +0.03(+8.77%)
Jul 27, 2016 0.3736 0.3751 0.3736 0.3751 11,153 -0.00(-0.27%)
Jul 25, 2016 0.3761 0.3761 0.3761 0 +0.01(+2.76%)
Jul 22, 2016 0.3910 0.3910 0.3660 0.3660 4,100 -0.03(-6.96%)
Jul 20, 2016 0.3934 0.3934 0.3934 0 -0.04(-8.72%)
Jul 14, 2016 0.4310 0.4310 0.4310 11,908 -0.01(-1.17%)
Jul 12, 2016 0.4361 0.4361 0.4361 0 -0.02(-4.15%)
Jul 11, 2016 0.4800 0.4800 0.4550 0.4550 5,000 -0.00(-0.22%)
Jul 08, 2016 0.4631 0.4654 0.4560 0.4560 6,000 -0.01(-2.25%)
Jul 07, 2016 0.4665 0.4665 0.4665 0.4665 4,000 +0.00(+0.54%)
Jul 05, 2016 0.4270 0.4690 0.4270 0.4640 22,219 +0.05(+10.74%)
Jun 29, 2016 0.4190 0.4190 0.4190 0 -0.02(-4.51%)
Jun 28, 2016 0.4388 0.4388 0.4388 0.4388 2,000 +0.00(+0.32%)
Jun 27, 2016 0.4175 0.4383 0.4175 0.4374 5,000 +0.03(+8.35%)
Jun 24, 2016 0.4057 0.4057 0.3956 0.4037 9,900 -0.02(-4.99%)
Jun 22, 2016 0.4249 0.4249 0.4249 0 -0.04(-8.25%)
Jun 21, 2016 0.4648 0.4648 0.4631 0.4631 6,500 -0.02(-3.52%)
Jun 20, 2016 0.4740 0.4800 0.4500 0.4800 22,100 +0.03(+7.43%)
Jun 17, 2016 0.4468 0.4468 0.4468 0.4468 100 -0.00(-0.42%)
Jun 16, 2016 0.4417 0.4487 0.4417 0.4487 2,500 -0.02(-4.02%)
Jun 15, 2016 0.4675 0.4675 0.4675 0.4675 650 -0.02(-5.04%)
Jun 14, 2016 0.4870 0.4923 0.4800 0.4923 12,750 -0.03(-6.26%)
Jun 13, 2016 0.4960 0.5252 0.4960 0.5252 10,500 +0.02(+2.98%)
Jun 10, 2016 0.5480 0.5480 0.5100 0.5100 4,300 -0.00(-0.39%)
Jun 09, 2016 0.5120 0.5120 0.5120 0.5120 400 -0.00(-0.37%)
Jun 08, 2016 0.5227 0.5227 0.5136 0.5139 9,500 -0.01(-2.47%)
Jun 07, 2016 0.5269 0.5269 0.5269 0.5269 300 -0.01(-1.33%)
Jun 06, 2016 0.5450 0.5453 0.5333 0.5340 8,200 -0.00(-0.19%)
Jun 03, 2016 0.5050 0.5350 0.5050 0.5350 9,420 +0.05(+10.15%)
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.