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 (%)
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%)
Jul 02, 2018 0.9994 0.9994 0.9220 0.9220 15,340 -0.05(-5.50%)
Jun 29, 2018 0.9784 1.003 0.9720 0.9757 31,074 -0.00(-0.24%)
Jun 28, 2018 1.100 1.100 0.9780 0.9780 19,081 -0.09(-8.62%)
Jun 27, 2018 1.155 1.155 1.070 1.070 6,983 -0.08(-6.93%)
Jun 26, 2018 1.100 1.161 1.100 1.150 32,822 +0.05(+4.39%)
Jun 25, 2018 1.113 1.117 1.069 1.102 25,997 -0.02(-1.64%)
Jun 22, 2018 1.062 1.125 1.050 1.120 27,557 +0.12(+12.34%)
Jun 21, 2018 1.093 1.093 0.9588 0.9970 77,283 -0.12(-10.98%)
Jun 20, 2018 1.179 1.179 1.102 1.120 31,500 -0.05(-4.27%)
Jun 19, 2018 1.249 1.250 1.138 1.170 24,584 -0.08(-6.73%)
Jun 18, 2018 1.300 1.340 1.160 1.254 42,696 -0.10(-7.49%)
Jun 15, 2018 1.380 1.360 1.356 14,707 -0.00(-0.29%)
Jun 14, 2018 1.350 1.380 1.320 1.360 28,114 -0.07(-4.90%)
Jun 13, 2018 1.430 1.445 1.430 1.430 15,005 -0.00(-0.28%)
Jun 12, 2018 1.421 1.472 1.421 1.434 2,600 -0.01(-0.42%)
Jun 11, 2018 1.456 1.466 1.440 1.440 2,550 -0.03(-2.04%)
Jun 08, 2018 1.480 1.480 1.470 1.470 2,000 -0.03(-2.00%)
Jun 07, 2018 1.483 1.500 1.440 1.500 13,761 +0.02(+1.35%)
Jun 06, 2018 1.491 1.491 1.480 1.480 2,200 -0.03(-2.25%)
Jun 05, 2018 1.491 1.530 1.472 1.514 7,537 +0.07(+5.06%)
Jun 04, 2018 1.421 1.441 1.361 1.441 34,486 +0.03(+1.88%)
Jun 01, 2018 1.400 1.415 1.380 1.415 21,100 +0.06(+4.78%)
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%)
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.