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

Nano One Materials Corp (OP: NNOMF )

1.150 -0.060 (-4.95%)
Streaming Delayed Price Updated: 2:30 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 (%)
Aug 31, 2020 2.300 2.497 2.221 2.435 710,536 +0.25(+11.41%)
Aug 28, 2020 2.320 2.320 2.135 2.186 69,900 +0.02(+0.72%)
Aug 27, 2020 2.030 2.327 1.997 2.170 299,879 +0.27(+14.21%)
Aug 26, 2020 2.039 2.100 1.880 1.900 388,054 -0.20(-9.41%)
Aug 25, 2020 2.200 2.200 2.035 2.097 157,042 -0.04(-2.00%)
Aug 24, 2020 2.304 2.304 2.120 2.140 199,251 -0.11(-4.81%)
Aug 21, 2020 2.309 2.453 2.248 2.248 74,900 -0.01(-0.53%)
Aug 20, 2020 2.560 2.560 2.228 2.260 217,972 -0.20(-8.09%)
Aug 19, 2020 2.488 2.550 2.450 2.459 56,238 -0.04(-1.64%)
Aug 18, 2020 2.480 2.600 2.430 2.500 61,238 +0.01(+0.35%)
Aug 17, 2020 2.595 2.610 2.440 2.491 86,819 -0.05(-2.03%)
Aug 14, 2020 2.540 2.560 2.390 2.543 149,700 +0.03(+1.31%)
Aug 13, 2020 2.520 2.520 2.350 2.510 175,813 +0.02(+1.01%)
Aug 12, 2020 2.596 2.630 2.397 2.485 165,983 -0.04(-1.39%)
Aug 11, 2020 2.650 2.830 2.420 2.520 304,202 -0.08(-2.89%)
Aug 10, 2020 2.520 2.610 2.400 2.595 255,600 +0.40(+17.95%)
Aug 07, 2020 2.230 2.260 2.130 2.200 87,100 -0.06(-2.66%)
Aug 06, 2020 2.250 2.310 2.230 2.260 107,106 +0.01(+0.54%)
Aug 05, 2020 2.390 2.410 2.248 2.248 130,068 -0.08(-3.52%)
Aug 04, 2020 2.275 2.401 2.247 2.330 97,591 +0.00(+0.22%)
Aug 03, 2020 2.210 2.400 1.995 2.325 174,735 +0.16(+7.17%)
Jul 31, 2020 2.210 2.246 2.120 2.170 132,800 -0.03(-1.39%)
Jul 30, 2020 2.185 2.330 2.150 2.200 228,908 -0.04(-1.79%)
Jul 29, 2020 1.930 2.451 1.930 2.240 470,334 +0.28(+14.29%)
Jul 28, 2020 2.000 2.038 1.850 1.960 248,650 -0.01(-0.51%)
Jul 27, 2020 2.140 2.140 1.930 1.970 330,215 -0.09(-4.59%)
Jul 24, 2020 2.140 2.310 1.910 2.065 606,800 -0.18(-7.85%)
Jul 23, 2020 2.600 2.620 2.200 2.241 551,243 -0.17(-7.01%)
Jul 22, 2020 2.450 2.690 2.257 2.410 1,167,188 -0.11(-4.38%)
Jul 21, 2020 2.015 2.542 1.750 2.520 1,450,340 +0.53(+26.63%)
Jul 20, 2020 1.950 2.100 1.900 1.990 403,789 +0.13(+6.99%)
Jul 17, 2020 1.755 1.862 1.748 1.860 595,500 +0.08(+4.49%)
Jul 16, 2020 1.750 1.785 1.640 1.780 236,977 +0.07(+4.09%)
Jul 15, 2020 1.660 1.740 1.600 1.710 91,262 +0.14(+8.92%)
Jul 14, 2020 1.570 1.660 1.548 1.570 68,118 -0.10(-5.99%)
Jul 13, 2020 1.610 1.674 1.476 1.670 155,372 +0.16(+10.60%)
Jul 10, 2020 1.567 1.600 1.486 1.510 71,700 -0.07(-4.43%)
Jul 09, 2020 1.650 1.685 1.570 1.580 160,066 -0.06(-3.66%)
Jul 08, 2020 1.530 1.660 1.530 1.640 191,763 +0.07(+4.79%)
Jul 07, 2020 1.427 1.805 1.350 1.565 719,190 +0.39(+32.63%)
Jul 06, 2020 1.030 1.219 1.020 1.180 445,065 +0.16(+15.69%)
Jul 02, 2020 1.010 1.087 1.010 1.020 123,200 +0.02(+2.26%)
Jul 01, 2020 1.040 1.040 0.9850 0.9975 7,176 +0.01(+1.27%)
Jun 30, 2020 0.9437 1.000 0.9437 0.9850 7,058 -0.01(-0.52%)
Jun 29, 2020 1.000 1.015 0.9875 0.9901 21,503 -0.01(-0.99%)
Jun 26, 2020 1.008 1.049 0.9947 1.000 20,000 -0.02(-1.96%)
Jun 25, 2020 1.060 1.090 0.9715 1.020 77,336 -0.01(-1.37%)
Jun 24, 2020 1.025 1.080 0.9968 1.034 101,372 +0.08(+8.03%)
Jun 23, 2020 0.9500 0.9651 0.9247 0.9573 22,229 +0.05(+5.84%)
Jun 22, 2020 1.050 1.050 0.9045 0.9045 100,439 -0.09(-9.37%)
Jun 19, 2020 1.010 1.050 0.9512 0.9980 70,200 +0.04(+4.42%)
Jun 18, 2020 1.008 1.008 0.9558 0.9558 33,441 -0.04(-4.42%)
Jun 17, 2020 1.110 1.110 1.000 1.000 24,990 -0.03(-2.91%)
Jun 16, 2020 1.060 1.080 1.019 1.030 40,245 +0.01(+0.81%)
Jun 15, 2020 1.045 1.059 0.9861 1.022 22,130 -0.02(-1.76%)
Jun 12, 2020 1.090 1.090 1.040 1.040 25,600 +0.02(+1.96%)
Jun 11, 2020 1.064 1.160 0.9900 1.020 30,009 -0.12(-10.53%)
Jun 10, 2020 1.140 1.140 1.100 1.140 20,245 +0.00(+0.00%)
Jun 09, 2020 1.090 1.140 1.070 1.140 40,415 +0.06(+6.05%)
Jun 08, 2020 1.100 1.105 1.030 1.075 15,519 +0.01(+0.62%)
Jun 05, 2020 1.120 1.120 1.034 1.068 13,700 -0.02(-1.98%)
Jun 04, 2020 1.050 1.170 1.050 1.090 45,211 +0.08(+7.92%)
Jun 03, 2020 0.9623 1.025 0.9600 1.010 53,795 +0.02(+1.62%)
Jun 02, 2020 0.9898 0.9960 0.9898 0.9939 5,950 +0.01(+0.62%)
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.