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 31, 2017 0.5000 0.5000 0.4714 0.4714 24,585 -0.03(-6.65%)
May 30, 2017 0.5000 0.5176 0.4900 0.5050 115,000 -0.01(-1.94%)
May 24, 2017 0.5150 0.5150 0.5150 0 -0.01(-1.74%)
May 23, 2017 0.5600 0.5600 0.5241 0.5241 61,247 -0.08(-13.23%)
May 22, 2017 0.5500 0.6040 0.5500 0.6040 1,220 +0.05(+8.44%)
May 19, 2017 0.5553 0.5570 0.5500 0.5570 54,025 -0.01(-1.24%)
May 18, 2017 0.5630 0.5640 0.5612 0.5640 6,460 -0.01(-1.23%)
May 16, 2017 0.5710 0.5710 0.5710 0 +0.02(+3.37%)
May 15, 2017 0.5400 0.5524 0.5400 0.5524 33,642 +0.01(+1.95%)
May 12, 2017 0.5418 0.5418 0.5418 0.5418 200 -0.00(-0.31%)
May 10, 2017 0.5435 0.5435 0.5435 0 -0.04(-6.29%)
May 09, 2017 0.5850 0.5860 0.5722 0.5800 3,500 -0.00(-0.14%)
May 08, 2017 0.5400 0.5808 0.5400 0.5808 15,200 +0.05(+8.56%)
May 05, 2017 0.5350 0.5350 0.5350 0.5350 1,000 -0.03(-5.54%)
May 03, 2017 0.5664 0.5664 0.5664 0 +0.01(+1.58%)
May 02, 2017 0.5600 0.5600 0.5576 0.5576 12,500 -0.00(-0.43%)
May 01, 2017 0.5763 0.5895 0.5593 0.5600 23,683 -0.02(-3.55%)
Apr 28, 2017 0.5645 0.5806 0.5645 0.5806 2,583 +0.02(+3.70%)
Apr 27, 2017 0.5400 0.5775 0.5400 0.5599 80,061 +0.02(+3.69%)
Apr 25, 2017 0.5400 0.5400 0.5400 0 -0.01(-1.82%)
Apr 24, 2017 0.5510 0.5510 0.5300 0.5500 69,917 -0.01(-2.53%)
Apr 21, 2017 0.5675 0.5675 0.5600 0.5643 4,400 -0.01(-1.60%)
Apr 20, 2017 0.5734 0.5900 0.5734 0.5735 5,136 -0.01(-1.85%)
Apr 19, 2017 0.5750 0.5854 0.5705 0.5843 13,920 +0.04(+6.72%)
Apr 18, 2017 0.5655 0.5703 0.5475 0.5475 16,160 -0.02(-3.78%)
Apr 17, 2017 0.5900 0.5900 0.5690 0.5690 7,483 -0.02(-3.56%)
Apr 13, 2017 0.6000 0.6000 0.5839 0.5900 32,800 +0.00(+0.00%)
Apr 12, 2017 0.5900 0.5900 0.5900 0.5900 71,700 +0.00(+0.00%)
Apr 11, 2017 0.6251 0.6280 0.5900 0.5900 150,693 -0.05(-7.81%)
Apr 10, 2017 0.6400 0.6400 0.6400 0.6400 5,722 +0.00(+0.46%)
Apr 07, 2017 0.6079 0.6371 0.6079 0.6371 16,300 +0.04(+6.17%)
Apr 06, 2017 0.6100 0.6100 0.6000 0.6001 10,000 -0.02(-3.21%)
Apr 05, 2017 0.6590 0.6590 0.6200 0.6200 40,300 -0.02(-2.99%)
Apr 04, 2017 0.5970 0.6391 0.5933 0.6391 8,700 +0.04(+5.99%)
Apr 03, 2017 0.6011 0.6030 0.6011 0.6030 1,100 -0.01(-1.15%)
Mar 31, 2017 0.6065 0.6100 0.5910 0.6100 3,850 +0.01(+1.79%)
Mar 30, 2017 0.5970 0.6072 0.5970 0.5993 19,509 +0.02(+2.87%)
Mar 29, 2017 0.5700 0.5880 0.5552 0.5826 22,885 +0.02(+4.22%)
Mar 28, 2017 0.5980 0.5980 0.5500 0.5590 7,025 -0.01(-1.22%)
Mar 27, 2017 0.5873 0.5886 0.5659 0.5659 1,805 -0.02(-3.25%)
Mar 24, 2017 0.5850 0.5854 0.5849 0.5849 1,250 -0.01(-0.86%)
Mar 23, 2017 0.5900 0.5970 0.5796 0.5900 7,050 +0.03(+4.42%)
Mar 22, 2017 0.5620 0.5650 0.5620 0.5650 17,500 +0.00(+0.89%)
Mar 21, 2017 0.5635 0.5700 0.5500 0.5600 15,000 -0.00(-0.88%)
Mar 20, 2017 0.5500 0.5650 0.5500 0.5650 19,700 +0.01(+2.73%)
Mar 17, 2017 0.5500 0.5571 0.5500 0.5500 49,500 +0.02(+4.40%)
Mar 16, 2017 0.5281 0.5281 0.5268 0.5268 1,300 -0.00(-0.49%)
Mar 15, 2017 0.5240 0.5426 0.5240 0.5294 30,000 +0.00(+0.27%)
Mar 14, 2017 0.5540 0.5540 0.5280 0.5280 5,220 -0.02(-3.65%)
Mar 13, 2017 0.5444 0.5480 0.5444 0.5480 2,500 -0.01(-2.33%)
Mar 10, 2017 0.5536 0.5611 0.5536 0.5611 6,400 +0.06(+10.98%)
Mar 09, 2017 0.5185 0.5185 0.5050 0.5056 11,500 -0.03(-6.14%)
Mar 08, 2017 0.5681 0.5681 0.5229 0.5387 39,500 -0.04(-6.80%)
Mar 07, 2017 0.5984 0.5984 0.5780 0.5780 6,175 -0.02(-3.60%)
Mar 06, 2017 0.6157 0.6157 0.5931 0.5996 6,139 -0.02(-3.55%)
Mar 03, 2017 0.6242 0.6242 0.5999 0.6217 12,380 +0.01(+1.92%)
Mar 02, 2017 0.6010 0.6100 0.6010 0.6100 7,300 -0.01(-1.13%)
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.