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

Nano One Materials Corp (OP: NNOMF )

1.170 -0.040 (-3.31%)
Streaming Delayed Price Updated: 3:57 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 (%)
Jul 29, 2022 2.230 2.270 2.188 2.240 48,179 +0.02(+0.81%)
Jul 28, 2022 2.240 2.310 2.010 2.222 108,867 +0.18(+8.92%)
Jul 27, 2022 2.200 2.200 2.010 2.040 36,178 -0.15(-6.85%)
Jul 26, 2022 2.340 2.360 2.115 2.190 69,536 -0.14(-6.01%)
Jul 25, 2022 2.123 2.330 2.010 2.330 110,762 +0.34(+17.09%)
Jul 22, 2022 2.110 2.120 1.950 1.990 46,503 -0.09(-4.33%)
Jul 21, 2022 1.965 2.140 1.965 2.080 58,419 +0.15(+7.77%)
Jul 20, 2022 1.850 2.050 1.850 1.930 77,694 -0.03(-1.53%)
Jul 19, 2022 1.786 1.989 1.730 1.960 106,299 +0.21(+12.00%)
Jul 18, 2022 1.590 1.772 1.590 1.750 32,763 +0.08(+4.67%)
Jul 15, 2022 1.600 1.700 1.590 1.672 6,474 +0.02(+1.33%)
Jul 14, 2022 1.650 1.710 1.600 1.650 43,550 -0.09(-5.17%)
Jul 13, 2022 1.660 1.750 1.643 1.740 49,141 +0.03(+1.75%)
Jul 12, 2022 1.730 1.740 1.670 1.710 23,663 -0.03(-1.50%)
Jul 11, 2022 1.710 1.810 1.710 1.736 24,516 -0.06(-3.37%)
Jul 08, 2022 1.970 1.970 1.792 1.796 31,959 -0.12(-6.07%)
Jul 07, 2022 1.750 1.913 1.750 1.913 22,303 +0.16(+9.29%)
Jul 06, 2022 1.920 1.920 1.710 1.750 39,271 -0.07(-3.85%)
Jul 05, 2022 1.970 1.970 1.800 1.820 70,049 -0.14(-7.14%)
Jul 01, 2022 1.930 1.960 1.870 1.960 8,571 +0.04(+2.08%)
Jun 30, 2022 1.940 1.980 1.907 1.920 36,687 -0.02(-1.03%)
Jun 29, 2022 2.070 2.070 1.938 1.940 28,183 +0.00(+0.00%)
Jun 28, 2022 2.000 2.035 1.920 1.940 32,316 -0.09(-4.43%)
Jun 27, 2022 1.910 2.070 1.910 2.030 55,962 +0.01(+0.50%)
Jun 24, 2022 1.960 2.078 1.940 2.020 49,928 +0.08(+4.12%)
Jun 23, 2022 2.080 2.080 1.920 1.940 70,707 -0.14(-6.82%)
Jun 22, 2022 2.230 2.240 2.041 2.082 31,749 -0.07(-3.39%)
Jun 21, 2022 2.200 2.300 2.144 2.155 50,685 +0.09(+4.61%)
Jun 17, 2022 2.020 2.180 2.020 2.060 62,597 +0.02(+0.97%)
Jun 16, 2022 2.210 2.300 2.030 2.040 76,425 -0.17(-7.68%)
Jun 15, 2022 2.240 2.300 2.196 2.210 90,901 -0.01(-0.45%)
Jun 14, 2022 2.270 2.500 2.180 2.220 45,149 -0.11(-4.72%)
Jun 13, 2022 2.250 2.359 2.030 2.330 130,967 +0.06(+2.64%)
Jun 10, 2022 2.440 2.550 2.198 2.270 135,463 -0.14(-5.81%)
Jun 09, 2022 2.100 2.420 2.100 2.410 250,670 +0.48(+24.87%)
Jun 08, 2022 2.046 2.070 1.920 1.930 110,356 -0.13(-6.31%)
Jun 07, 2022 2.020 2.090 1.970 2.060 65,285 +0.02(+1.02%)
Jun 06, 2022 2.250 2.250 2.030 2.039 147,814 -0.16(-7.31%)
Jun 03, 2022 2.400 2.400 2.190 2.200 86,504 -0.17(-7.17%)
Jun 02, 2022 2.275 2.378 2.170 2.370 128,054 +0.17(+7.73%)
Jun 01, 2022 2.400 2.610 2.200 2.200 287,513 -0.10(-4.35%)
May 31, 2022 2.290 2.590 2.170 2.300 428,775 +0.64(+38.55%)
May 27, 2022 1.730 1.760 1.600 1.660 109,529 -0.07(-4.05%)
May 26, 2022 1.800 2.159 1.730 1.730 241,695 -0.02(-1.14%)
May 25, 2022 1.480 1.815 1.365 1.750 172,647 +0.57(+48.31%)
May 24, 2022 1.190 1.220 1.180 1.180 36,818 -0.07(-5.22%)
May 23, 2022 1.230 1.270 1.190 1.245 34,248 +0.03(+2.05%)
May 20, 2022 1.250 1.260 1.165 1.220 39,643 +0.01(+0.83%)
May 19, 2022 1.210 1.250 1.180 1.210 23,618 +0.03(+2.54%)
May 18, 2022 1.210 1.240 1.170 1.180 25,128 -0.09(-7.09%)
May 17, 2022 1.396 1.396 1.240 1.270 33,453 -0.06(-4.51%)
May 16, 2022 1.240 1.338 1.211 1.330 48,921 +0.13(+10.83%)
May 13, 2022 1.150 1.230 1.120 1.200 104,522 +0.15(+14.29%)
May 12, 2022 1.055 1.120 1.023 1.050 58,545 -0.00(-0.10%)
May 11, 2022 1.120 1.140 1.010 1.051 119,581 -0.01(-0.85%)
May 10, 2022 1.120 1.170 1.060 1.060 72,177 -0.04(-3.64%)
May 09, 2022 1.190 1.260 1.100 1.100 137,043 -0.13(-10.57%)
May 06, 2022 1.230 1.260 1.190 1.230 93,289 -0.01(-0.80%)
May 05, 2022 1.280 1.350 1.210 1.240 55,959 -0.04(-3.34%)
May 04, 2022 1.260 1.330 1.235 1.283 45,979 -0.04(-3.32%)
May 03, 2022 1.350 1.365 1.310 1.327 59,742 -0.02(-1.72%)
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.