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 29, 2019 0.9410 0.9410 0.9410 0 +0.04(+4.56%)
May 28, 2019 0.9409 0.9600 0.9000 0.9000 25,685 -0.06(-6.57%)
May 24, 2019 0.9456 0.9633 0.9456 0.9633 3,500 +0.04(+4.71%)
May 23, 2019 0.9383 0.9469 0.9083 0.9200 7,179 -0.04(-4.66%)
May 22, 2019 0.9555 0.9699 0.9555 0.9650 10,315 +0.02(+1.58%)
May 21, 2019 0.9735 1.000 0.9387 0.9500 16,017 -0.06(-5.94%)
May 20, 2019 1.030 1.030 1.010 1.010 755 +0.03(+3.06%)
May 17, 2019 1.010 1.010 0.9689 0.9800 13,800 -0.01(-0.72%)
May 16, 2019 0.9733 0.9940 0.9491 0.9871 23,163 +0.02(+2.18%)
May 15, 2019 0.9682 0.9890 0.9566 0.9660 8,990 +0.01(+1.05%)
May 14, 2019 0.9520 0.9686 0.9381 0.9560 7,693 +0.06(+6.22%)
May 13, 2019 0.8975 0.9330 0.8700 0.9000 32,293 -0.01(-0.56%)
May 10, 2019 0.9172 0.9172 0.8890 0.9051 11,600 -0.01(-1.46%)
May 09, 2019 0.9452 0.9660 0.8989 0.9185 15,950 -0.04(-4.32%)
May 08, 2019 0.9900 1.006 0.9600 0.9600 30,379 -0.04(-3.69%)
May 07, 2019 1.020 1.020 0.9874 0.9968 12,129 +0.03(+2.58%)
May 06, 2019 1.020 1.030 0.9699 0.9717 29,160 -0.04(-3.79%)
May 03, 2019 0.9858 1.020 0.9858 1.010 70,500 +0.06(+6.50%)
May 02, 2019 0.9190 0.9740 0.9169 0.9484 18,982 +0.01(+1.30%)
May 01, 2019 0.9340 0.9364 0.9340 0.9362 8,250 +0.04(+4.24%)
Apr 30, 2019 0.8979 0.9150 0.8979 0.8981 7,600 -0.04(-3.83%)
Apr 29, 2019 0.9768 0.9776 0.9012 0.9339 11,055 -0.03(-2.72%)
Apr 26, 2019 0.9701 0.9701 0.9510 0.9600 3,200 +0.01(+1.06%)
Apr 25, 2019 0.9500 0.9500 0.9499 0.9499 1,560 -0.01(-0.55%)
Apr 24, 2019 0.9479 0.9628 0.9479 0.9552 3,374 +0.06(+6.68%)
Apr 23, 2019 0.8947 0.8954 0.8805 0.8954 3,660 -0.01(-0.83%)
Apr 22, 2019 0.8860 0.9029 0.8785 0.9029 3,000 +0.03(+2.85%)
Apr 18, 2019 0.9000 0.9000 0.8760 0.8779 8,100 -0.03(-2.84%)
Apr 17, 2019 0.9141 0.9141 0.8788 0.9036 4,450 +0.01(+1.53%)
Apr 16, 2019 0.8660 0.9025 0.8660 0.8900 10,750 -0.00(-0.20%)
Apr 15, 2019 0.9000 0.9200 0.8918 0.8918 10,526 -0.02(-2.12%)
Apr 12, 2019 0.9200 0.9264 0.9111 0.9111 8,300 -0.01(-1.50%)
Apr 11, 2019 0.9382 0.9382 0.9250 0.9250 2,370 -0.01(-1.49%)
Apr 10, 2019 0.9390 0.9390 0.9390 0.9390 500 -0.03(-2.73%)
Apr 09, 2019 0.9560 0.9654 0.9210 0.9654 17,865 -0.01(-0.98%)
Apr 08, 2019 0.9716 0.9750 0.9675 0.9750 718 -0.00(-0.13%)
Apr 05, 2019 0.9809 1.010 0.9300 0.9763 22,600 -0.01(-1.50%)
Apr 04, 2019 1.014 1.014 0.9912 0.9912 3,100 -0.01(-0.79%)
Apr 03, 2019 0.9900 0.9991 0.9900 0.9991 10,200 +0.05(+4.73%)
Apr 02, 2019 0.9721 0.9721 0.9540 0.9540 4,513 +0.03(+2.93%)
Apr 01, 2019 0.9540 0.9540 0.9000 0.9268 14,476 -0.03(-2.94%)
Mar 29, 2019 0.9686 0.9932 0.9549 0.9549 1,800 -0.01(-1.50%)
Mar 28, 2019 0.9742 1.001 0.9694 0.9694 9,500 -0.05(-4.84%)
Mar 27, 2019 0.9900 1.019 0.9900 1.019 3,101 +0.02(+1.87%)
Mar 26, 2019 1.004 1.028 0.9966 1.000 3,615 -0.01(-1.00%)
Mar 25, 2019 1.028 1.028 0.9936 1.010 10,111 -0.01(-0.75%)
Mar 22, 2019 1.018 1.020 1.000 1.018 13,800 -0.03(-3.08%)
Mar 21, 2019 1.023 1.050 1.020 1.050 15,285 +0.03(+2.83%)
Mar 20, 2019 1.050 1.050 1.021 1.021 3,200 -0.02(-1.94%)
Mar 19, 2019 1.060 1.067 1.030 1.041 10,662 +0.00(+0.00%)
Mar 18, 2019 1.068 1.073 1.030 1.041 6,318 -0.03(-2.39%)
Mar 15, 2019 1.030 1.067 1.030 1.067 6,600 +0.04(+3.57%)
Mar 14, 2019 1.039 1.080 1.029 1.030 14,932 -0.05(-5.01%)
Mar 13, 2019 1.051 1.084 1.051 1.084 1,346 -0.02(-2.10%)
Mar 12, 2019 1.108 1.108 1.108 50 +0.00(+0.00%)
Mar 11, 2019 1.073 1.108 1.040 1.108 11,425 +0.03(+2.76%)
Mar 08, 2019 1.043 1.078 1.043 1.078 4,600 -0.00(-0.01%)
Mar 07, 2019 1.079 1.080 1.078 1.078 2,155 +0.02(+1.70%)
Mar 06, 2019 1.030 1.060 1.010 1.060 7,311 +0.03(+2.91%)
Mar 05, 2019 1.000 1.030 1.000 1.030 6,075 +0.02(+1.68%)
Mar 04, 2019 1.065 1.080 1.013 1.013 14,065 -0.06(-5.22%)
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.