Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Nano One Materials Corp
(OP:
NNOMF
)
1.190
-0.010 (-0.83%)
Streaming Delayed Price
Updated: 3:39 PM EDT, Jun 4, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 28, 2019
1.100
1.114
1.080
1.099
10,839
-0.02(-1.88%)
Feb 27, 2019
1.130
1.150
1.110
1.120
6,316
-0.02(-1.87%)
Feb 26, 2019
1.149
1.149
1.131
1.141
2,716
-0.02(-1.60%)
Feb 25, 2019
1.150
1.173
1.150
1.160
5,974
-0.01(-0.43%)
Feb 22, 2019
1.100
1.165
1.070
1.165
9,700
+0.07(+6.58%)
Feb 21, 2019
1.118
1.130
1.070
1.093
8,710
-0.01(-0.63%)
Feb 20, 2019
1.120
1.130
1.100
1.100
4,726
-0.00(-0.23%)
Feb 19, 2019
1.160
1.170
1.103
1.103
22,579
-0.06(-4.87%)
Feb 15, 2019
1.127
1.160
1.100
1.159
15,800
+0.03(+2.23%)
Feb 14, 2019
1.100
1.141
1.100
1.134
12,350
-0.02(-1.49%)
Feb 13, 2019
1.180
1.181
1.140
1.151
23,722
-0.01(-0.80%)
Feb 12, 2019
1.121
1.187
1.120
1.160
9,728
+0.04(+3.68%)
Feb 11, 2019
1.178
1.178
1.090
1.119
15,613
-0.09(-7.54%)
Feb 08, 2019
1.270
1.270
1.170
1.210
17,600
-0.02(-1.63%)
Feb 07, 2019
1.255
1.285
1.220
1.230
70,082
+0.01(+0.94%)
Feb 06, 2019
1.200
1.220
1.169
1.218
30,934
+0.11(+10.02%)
Feb 05, 2019
1.160
1.160
1.101
1.107
11,312
-0.00(-0.23%)
Feb 04, 2019
1.099
1.120
1.090
1.110
14,734
+0.06(+5.71%)
Feb 01, 2019
1.077
1.080
1.042
1.050
10,400
+0.00(+0.00%)
Jan 31, 2019
1.080
1.080
1.040
1.050
42,915
-0.06(-5.41%)
Jan 30, 2019
1.099
1.120
1.087
1.110
51,800
+0.04(+3.46%)
Jan 29, 2019
1.090
1.110
1.073
1.073
8,523
-0.02(-1.57%)
Jan 28, 2019
1.104
1.139
1.065
1.090
7,239
-0.01(-1.13%)
Jan 25, 2019
1.045
1.109
1.040
1.103
29,400
+0.06(+5.86%)
Jan 24, 2019
1.032
1.042
1.032
1.042
2,715
-0.01(-0.81%)
Jan 23, 2019
1.080
1.080
1.050
1.050
19,346
-0.03(-2.78%)
Jan 22, 2019
1.060
1.100
1.060
1.080
51,740
+0.14(+14.89%)
Jan 17, 2019
0.9400
0.9400
0.9400
0
+0.01(+0.67%)
Jan 16, 2019
0.9337
0.9337
0.9337
87
+0.00(+0.00%)
Jan 15, 2019
0.9130
0.9533
0.9106
0.9337
4,140
+0.02(+2.00%)
Jan 14, 2019
0.9246
0.9246
0.9154
0.9154
320
-0.03(-3.33%)
Jan 11, 2019
0.9651
0.9651
0.9330
0.9469
4,000
+0.02(+2.20%)
Jan 10, 2019
0.9255
0.9293
0.9255
0.9265
987
-0.01(-0.91%)
Jan 09, 2019
0.9184
0.9350
0.9084
0.9350
3,458
+0.08(+9.52%)
Jan 08, 2019
0.8712
0.8712
0.8537
0.8537
7,226
-0.06(-6.50%)
Jan 07, 2019
0.9130
0.9130
0.9130
0.9130
500
-0.01(-1.08%)
Jan 04, 2019
0.9230
0.9230
0.9230
0.9230
300
+0.04(+4.14%)
Jan 03, 2019
0.8975
0.9011
0.8521
0.8863
10,450
+0.02(+1.87%)
Jan 02, 2019
0.8898
0.8963
0.8700
0.8700
18,630
-0.05(-5.52%)
Dec 31, 2018
0.9250
0.9250
0.9025
0.9208
3,200
+0.01(+1.10%)
Dec 28, 2018
0.8941
0.9108
0.8795
0.9108
8,900
-0.00(-0.37%)
Dec 27, 2018
0.9142
0.9142
0.9142
0.9142
210
-0.01(-1.59%)
Dec 24, 2018
0.9290
0.9290
0.9290
0
-0.02(-2.11%)
Dec 21, 2018
0.9550
0.9550
0.9490
0.9490
10,000
+0.01(+0.82%)
Dec 20, 2018
0.9250
0.9627
0.9230
0.9413
42,000
+0.01(+0.57%)
Dec 19, 2018
0.9650
0.9701
0.9360
0.9360
3,126
-0.04(-3.66%)
Dec 18, 2018
1.030
1.056
0.9716
0.9716
14,150
+0.01(+1.21%)
Dec 17, 2018
0.9620
0.9706
0.9600
0.9600
12,000
-0.01(-0.56%)
Dec 14, 2018
0.9404
0.9654
0.9300
0.9654
31,100
+0.02(+1.62%)
Dec 13, 2018
0.9700
0.9980
0.9500
0.9500
5,740
-0.01(-0.84%)
Dec 12, 2018
0.9450
0.9714
0.9450
0.9580
10,101
+0.01(+1.54%)
Dec 11, 2018
0.9440
0.9748
0.9435
0.9435
7,400
+0.00(+0.45%)
Dec 10, 2018
0.9590
0.9590
0.9393
0.9393
1,396
-0.06(-5.69%)
Dec 07, 2018
0.9618
0.9960
0.9618
0.9960
1,900
+0.02(+2.48%)
Dec 06, 2018
0.9456
0.9719
0.9456
0.9719
2,675
-0.02(-1.83%)
Dec 04, 2018
1.003
1.003
0.9900
0.9900
11,000
-0.02(-1.98%)
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
.