Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nano One Materials Corp (OP: NNOMF )

1.273 -0.027 (-2.08%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 24, 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 (%)
Dec 31, 2019 0.8868 0.8973 0.8741 0.8810 11,900 -0.00(-0.28%)
Dec 30, 2019 0.8320 0.8984 0.8320 0.8835 27,754 -0.00(-0.39%)
Dec 27, 2019 0.8880 0.8880 0.8806 0.8870 5,000 +0.02(+2.04%)
Dec 26, 2019 0.8693 0.8693 0.8693 23 +0.00(+0.00%)
Dec 24, 2019 0.8755 0.8870 0.8693 0.8693 5,700 -0.02(-2.06%)
Dec 23, 2019 0.8500 0.8876 0.8500 0.8876 30,805 -0.00(-0.36%)
Dec 20, 2019 0.8940 0.8940 0.8610 0.8908 4,000 -0.00(-0.31%)
Dec 19, 2019 0.8914 0.9023 0.8712 0.8936 9,365 +0.01(+1.55%)
Dec 18, 2019 0.8888 0.9033 0.8700 0.8800 14,892 +0.01(+1.20%)
Dec 17, 2019 0.8892 0.8892 0.8680 0.8696 4,126 -0.02(-2.65%)
Dec 16, 2019 0.8961 0.9076 0.8911 0.8933 4,105 -0.01(-0.73%)
Dec 13, 2019 0.8500 0.8999 0.8451 0.8999 56,600 +0.03(+3.76%)
Dec 12, 2019 0.8822 0.8837 0.8673 0.8673 8,350 -0.04(-4.50%)
Dec 11, 2019 0.9349 0.9349 0.9060 0.9082 10,266 -0.02(-1.95%)
Dec 10, 2019 0.9100 0.9301 0.9100 0.9263 15,219 +0.02(+2.07%)
Dec 09, 2019 0.9368 0.9400 0.8997 0.9075 17,261 +0.05(+5.28%)
Dec 06, 2019 0.8796 0.8803 0.8500 0.8620 6,400 -0.04(-4.22%)
Dec 05, 2019 0.8939 0.9000 0.8904 0.9000 5,495 -0.01(-1.26%)
Dec 04, 2019 0.9023 0.9213 0.8646 0.9115 26,057 +0.06(+7.24%)
Dec 03, 2019 0.8000 0.8704 0.8000 0.8500 17,821 +0.02(+2.24%)
Dec 02, 2019 0.8529 0.9378 0.8220 0.8314 48,125 -0.05(-6.00%)
Nov 29, 2019 0.8842 0.8845 0.8800 0.8845 7,700 -0.01(-0.64%)
Nov 27, 2019 0.8942 0.8942 0.8846 0.8902 8,600 +0.03(+2.97%)
Nov 26, 2019 0.8201 0.9019 0.8173 0.8645 15,150 +0.01(+1.71%)
Nov 25, 2019 0.8190 0.8615 0.8170 0.8500 13,334 -0.01(-1.16%)
Nov 22, 2019 0.8550 0.8680 0.8500 0.8600 24,500 +0.01(+0.61%)
Nov 21, 2019 0.8928 0.8928 0.8548 0.8548 2,762 -0.02(-1.75%)
Nov 20, 2019 0.8500 0.8750 0.8500 0.8700 1,835 +0.00(+0.46%)
Nov 19, 2019 0.8500 0.8760 0.8459 0.8660 8,300 -0.02(-1.79%)
Nov 18, 2019 0.8929 0.9000 0.8818 0.8818 15,300 +0.01(+1.36%)
Nov 15, 2019 0.8749 0.8953 0.8650 0.8700 18,000 +0.01(+1.39%)
Nov 14, 2019 0.9075 0.9280 0.8580 0.8581 25,235 -0.06(-6.53%)
Nov 13, 2019 0.9100 0.9275 0.9100 0.9180 7,200 +0.01(+0.82%)
Nov 12, 2019 0.9506 0.9509 0.9060 0.9105 1,262 -0.05(-4.96%)
Nov 11, 2019 0.8969 0.9790 0.8969 0.9580 18,211 +0.05(+5.11%)
Nov 08, 2019 0.8610 0.9114 0.8560 0.9114 15,400 +0.01(+1.27%)
Nov 07, 2019 0.8940 0.9137 0.8824 0.9000 27,859 +0.00(+0.11%)
Nov 06, 2019 0.9599 0.9599 0.8825 0.8990 21,881 -0.03(-2.74%)
Nov 05, 2019 0.9300 0.9310 0.9243 0.9243 3,400 +0.05(+6.24%)
Nov 04, 2019 0.8801 0.9106 0.8571 0.8700 21,720 -0.01(-1.14%)
Nov 01, 2019 0.8936 0.9084 0.8800 0.8800 14,600 +0.00(+0.11%)
Oct 31, 2019 0.8584 0.8790 0.8500 0.8790 15,183 -0.01(-0.86%)
Oct 30, 2019 0.9000 0.9000 0.8600 0.8866 18,232 -0.02(-2.14%)
Oct 29, 2019 0.8650 0.9060 0.8650 0.9060 5,005 +0.01(+1.35%)
Oct 28, 2019 0.9350 0.9350 0.8810 0.8939 17,983 -0.05(-4.80%)
Oct 25, 2019 0.9224 0.9700 0.9224 0.9390 19,100 +0.01(+1.29%)
Oct 24, 2019 0.9304 0.9304 0.9200 0.9270 28,425 +0.03(+3.00%)
Oct 23, 2019 0.8858 0.9300 0.8858 0.9000 2,245 +0.02(+2.16%)
Oct 22, 2019 0.9208 0.9208 0.8800 0.8810 23,455 -0.03(-3.05%)
Oct 21, 2019 0.8973 0.9187 0.8820 0.9087 11,519 +0.01(+0.85%)
Oct 18, 2019 0.9290 0.9290 0.9010 0.9010 2,900 -0.01(-0.71%)
Oct 17, 2019 0.8660 0.9189 0.8660 0.9074 8,786 +0.02(+1.96%)
Oct 16, 2019 0.8750 0.8900 0.8750 0.8900 8,000 -0.00(-0.16%)
Oct 15, 2019 0.9000 0.9270 0.8580 0.8914 21,897 -0.01(-0.96%)
Oct 14, 2019 0.9800 0.9800 0.9000 0.9000 2,610 -0.02(-2.29%)
Oct 11, 2019 0.9200 0.9446 0.9122 0.9211 3,600 +0.00(+0.12%)
Oct 10, 2019 0.8780 0.9200 0.8780 0.9200 1,667 +0.00(+0.00%)
Oct 09, 2019 0.9065 0.9200 0.8892 0.9200 3,100 -0.01(-0.87%)
Oct 08, 2019 0.9429 0.9429 0.8994 0.9281 1,600 -0.02(-1.72%)
Oct 07, 2019 0.9378 0.9570 0.8900 0.9443 19,739 +0.03(+3.71%)
Oct 04, 2019 0.8970 0.9175 0.8916 0.9105 6,100 -0.01(-1.03%)
Oct 03, 2019 0.9080 0.9411 0.8899 0.9200 5,183 +0.02(+2.04%)
Oct 02, 2019 0.9830 0.9830 0.9016 0.9016 32,697 -0.06(-6.57%)
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.