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 28, 2021 3.730 3.840 3.650 3.690 146,003 +0.05(+1.37%)
May 27, 2021 3.250 3.680 3.250 3.640 121,788 +0.43(+13.48%)
May 26, 2021 3.105 3.260 3.097 3.208 86,025 +0.06(+1.83%)
May 25, 2021 3.400 3.400 3.150 3.150 75,149 -0.20(-5.87%)
May 24, 2021 3.300 3.350 3.270 3.346 31,386 +0.02(+0.50%)
May 21, 2021 3.250 3.455 3.250 3.330 34,943 -0.01(-0.30%)
May 20, 2021 3.370 3.390 3.300 3.340 24,903 +0.07(+1.99%)
May 19, 2021 3.330 3.360 3.250 3.275 42,991 -0.12(-3.40%)
May 18, 2021 3.270 3.390 3.154 3.390 44,338 +0.19(+5.77%)
May 17, 2021 3.330 3.330 3.070 3.205 68,104 -0.10(-2.91%)
May 14, 2021 3.300 3.320 3.150 3.301 129,092 +0.16(+5.13%)
May 13, 2021 3.130 3.280 3.110 3.140 106,379 -0.15(-4.56%)
May 12, 2021 3.319 3.320 3.180 3.290 139,867 -0.05(-1.50%)
May 11, 2021 3.330 3.460 3.140 3.340 276,367 -0.35(-9.36%)
May 10, 2021 3.720 3.840 3.685 3.685 81,005 -0.11(-2.93%)
May 07, 2021 3.750 3.920 3.720 3.796 118,940 -0.00(-0.09%)
May 06, 2021 3.975 3.975 3.700 3.800 85,090 +0.10(+2.69%)
May 05, 2021 3.700 3.800 3.661 3.700 65,762 +0.02(+0.42%)
May 04, 2021 3.901 3.901 3.650 3.685 171,330 -0.22(-5.52%)
May 03, 2021 4.090 4.150 3.894 3.900 81,076 -0.20(-4.96%)
Apr 30, 2021 4.140 4.230 4.000 4.104 43,600 -0.09(-2.26%)
Apr 29, 2021 4.190 4.260 4.120 4.198 71,441 +0.01(+0.18%)
Apr 28, 2021 4.320 4.320 4.100 4.191 57,082 -0.01(-0.22%)
Apr 27, 2021 4.010 4.240 3.974 4.200 196,143 +0.21(+5.13%)
Apr 26, 2021 4.225 4.240 3.950 3.995 62,241 -0.00(-0.12%)
Apr 23, 2021 3.970 4.020 3.870 4.000 121,700 +0.14(+3.63%)
Apr 22, 2021 3.770 3.910 3.770 3.860 72,063 +0.08(+2.12%)
Apr 21, 2021 3.830 4.000 3.780 3.780 178,957 +0.00(+0.00%)
Apr 20, 2021 4.055 4.055 3.718 3.780 165,137 +0.11(+3.00%)
Apr 19, 2021 3.815 3.904 3.630 3.670 106,946 -0.14(-3.67%)
Apr 16, 2021 3.860 3.900 3.616 3.810 180,500 -0.02(-0.50%)
Apr 15, 2021 4.045 4.045 3.771 3.829 75,917 -0.03(-0.80%)
Apr 14, 2021 3.790 4.100 3.740 3.860 175,458 +0.13(+3.62%)
Apr 13, 2021 3.850 3.880 3.600 3.725 209,133 -0.17(-4.49%)
Apr 12, 2021 4.090 4.135 3.820 3.900 239,014 -0.20(-4.88%)
Apr 09, 2021 4.120 4.164 4.081 4.100 84,600 -0.01(-0.21%)
Apr 08, 2021 4.130 4.236 4.100 4.108 87,721 -0.06(-1.49%)
Apr 07, 2021 4.210 4.240 4.161 4.170 77,003 -0.03(-0.70%)
Apr 06, 2021 4.280 4.330 4.200 4.200 78,176 -0.08(-1.87%)
Apr 05, 2021 4.410 4.410 4.240 4.280 101,106 +0.03(+0.71%)
Apr 01, 2021 4.260 4.350 4.220 4.250 117,900 -0.00(-0.12%)
Mar 31, 2021 4.350 4.354 4.180 4.255 92,922 +0.02(+0.59%)
Mar 30, 2021 4.100 4.250 4.070 4.230 52,256 +0.09(+2.17%)
Mar 29, 2021 4.294 4.350 4.090 4.140 152,433 -0.15(-3.48%)
Mar 26, 2021 4.300 4.350 4.230 4.289 101,100 +0.04(+0.93%)
Mar 25, 2021 4.140 4.330 4.140 4.250 75,482 +0.07(+1.67%)
Mar 24, 2021 4.368 4.400 4.180 4.180 199,151 -0.07(-1.65%)
Mar 23, 2021 4.550 4.580 4.210 4.250 290,167 -0.30(-6.59%)
Mar 22, 2021 4.605 4.650 4.550 4.550 153,851 -0.01(-0.14%)
Mar 19, 2021 4.500 4.560 4.380 4.556 101,800 +0.17(+3.79%)
Mar 18, 2021 4.610 4.710 4.381 4.390 167,739 -0.22(-4.77%)
Mar 17, 2021 4.460 4.640 4.353 4.610 359,407 -0.24(-4.87%)
Mar 16, 2021 4.750 4.890 4.700 4.846 154,926 +0.11(+2.24%)
Mar 15, 2021 4.850 4.890 4.710 4.740 157,377 -0.05(-1.04%)
Mar 12, 2021 4.815 4.850 4.670 4.790 148,400 +0.01(+0.21%)
Mar 11, 2021 4.650 4.802 4.610 4.780 328,271 +0.15(+3.29%)
Mar 10, 2021 4.640 4.647 4.579 4.628 145,140 +0.08(+1.71%)
Mar 09, 2021 4.280 4.649 4.100 4.550 196,842 +0.11(+2.48%)
Mar 08, 2021 4.456 4.557 4.400 4.440 89,679 -0.03(-0.69%)
Mar 05, 2021 4.400 4.500 4.136 4.471 306,100 +0.07(+1.61%)
Mar 04, 2021 4.515 4.660 4.340 4.400 293,082 -0.25(-5.45%)
Mar 03, 2021 4.740 4.740 4.470 4.653 253,234 -0.08(-1.71%)
Mar 02, 2021 4.790 4.900 4.600 4.734 271,671 +0.00(+0.09%)
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.