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 (%)
Sep 28, 2018
0.9325
0.9900
0.9260
0.9392
28,400
+0.04(+4.01%)
Sep 27, 2018
0.8804
0.9030
0.8804
0.9030
7,660
+0.03(+3.79%)
Sep 26, 2018
0.8865
0.8865
0.8700
0.8700
3,750
-0.00(-0.36%)
Sep 25, 2018
0.8680
0.8731
0.8680
0.8731
3,200
+0.01(+0.97%)
Sep 24, 2018
0.9248
0.9333
0.8647
0.8647
6,403
-0.05(-5.28%)
Sep 21, 2018
0.9589
0.9589
0.8941
0.9129
11,700
-0.01(-1.52%)
Sep 20, 2018
0.9444
0.9464
0.9186
0.9270
18,389
-0.03(-3.03%)
Sep 19, 2018
0.8750
0.9560
0.8369
0.9560
70,954
+0.10(+11.85%)
Sep 18, 2018
0.8500
0.8547
0.8500
0.8547
1,212
+0.01(+1.75%)
Sep 17, 2018
0.8400
0.8400
0.8400
0.8400
1,000
-0.02(-1.75%)
Sep 14, 2018
0.8860
0.8860
0.8352
0.8550
17,100
-0.03(-3.35%)
Sep 13, 2018
0.7790
0.9263
0.7790
0.8846
154,900
+0.08(+10.51%)
Sep 12, 2018
0.8653
0.8653
0.7509
0.8005
54,181
-0.02(-1.96%)
Sep 11, 2018
0.8165
0.8165
0.8165
16
+0.00(+0.00%)
Sep 10, 2018
0.7945
0.8465
0.7945
0.8165
7,728
+0.04(+5.76%)
Sep 07, 2018
0.7796
0.8100
0.7720
0.7720
14,000
-0.01(-1.39%)
Sep 06, 2018
0.7870
0.7870
0.7829
0.7829
2,200
+0.00(+0.19%)
Sep 05, 2018
0.8200
0.8250
0.7796
0.7814
4,104
-0.06(-7.25%)
Sep 04, 2018
0.8351
0.8425
0.8234
0.8425
2,410
+0.01(+1.63%)
Aug 31, 2018
0.8290
0.8290
0.8290
0
-0.04(-4.68%)
Aug 30, 2018
0.8744
0.8744
0.8697
0.8697
1,040
+0.02(+2.68%)
Aug 29, 2018
0.8443
0.8600
0.8279
0.8470
20,932
-0.00(-0.43%)
Aug 28, 2018
0.8675
0.8675
0.8507
0.8507
1,125
-0.02(-2.11%)
Aug 27, 2018
0.8939
0.9000
0.8690
0.8690
9,458
-0.06(-6.11%)
Aug 24, 2018
0.9256
0.9256
0.9256
0.9256
100
+0.03(+2.84%)
Aug 23, 2018
0.9143
0.9220
0.8885
0.9000
6,870
-0.04(-4.37%)
Aug 22, 2018
0.9080
0.9590
0.9080
0.9411
13,861
+0.06(+6.34%)
Aug 21, 2018
0.8200
0.9001
0.8200
0.8850
14,177
+0.08(+9.49%)
Aug 20, 2018
0.8082
0.8083
0.8082
0.8083
1,250
+0.04(+4.96%)
Aug 17, 2018
0.7804
0.7847
0.7701
0.7701
1,700
+0.01(+1.97%)
Aug 16, 2018
0.7740
0.7878
0.7490
0.7552
8,965
-0.02(-2.40%)
Aug 15, 2018
0.8666
0.8666
0.7174
0.7738
18,808
-0.07(-8.51%)
Aug 14, 2018
0.8700
0.8700
0.8458
0.8458
2,035
-0.03(-3.84%)
Aug 13, 2018
0.8870
0.8887
0.8473
0.8796
32,589
+0.01(+0.76%)
Aug 10, 2018
0.8901
0.9030
0.8730
0.8730
11,100
-0.05(-5.59%)
Aug 09, 2018
0.9190
0.9247
0.8969
0.9247
16,395
+0.00(+0.18%)
Aug 08, 2018
0.9449
0.9798
0.9230
0.9230
6,989
-0.05(-5.28%)
Aug 07, 2018
1.017
1.017
0.9701
0.9744
7,741
-0.10(-8.93%)
Aug 06, 2018
1.060
1.070
1.060
1.070
10,975
+0.07(+6.62%)
Aug 03, 2018
0.9943
1.009
0.9943
1.004
2,200
+0.06(+5.84%)
Aug 02, 2018
0.9500
0.9500
0.9180
0.9482
26,704
-0.04(-4.34%)
Aug 01, 2018
0.9740
0.9912
0.9740
0.9912
1,300
-0.01(-0.88%)
Jul 31, 2018
0.9898
1.010
0.9898
1.000
12,870
+0.02(+2.25%)
Jul 30, 2018
1.068
1.070
0.9500
0.9780
28,210
-0.09(-8.60%)
Jul 27, 2018
1.070
1.082
1.070
1.070
1,100
-0.01(-0.93%)
Jul 26, 2018
1.107
1.135
1.080
1.080
40,700
-0.05(-4.47%)
Jul 25, 2018
1.150
1.150
1.103
1.131
14,100
+0.02(+2.09%)
Jul 24, 2018
1.107
1.107
1.107
1.107
600
+0.03(+2.39%)
Jul 23, 2018
1.176
1.176
1.082
1.082
3,790
-0.08(-6.79%)
Jul 20, 2018
1.210
1.210
1.160
1.160
2,960
-0.02(-1.37%)
Jul 19, 2018
1.177
1.177
1.177
1.177
331
+0.01(+0.57%)
Jul 18, 2018
1.170
1.170
1.170
1.170
180
+0.00(+0.41%)
Jul 17, 2018
1.134
1.170
1.132
1.165
7,100
-0.07(-5.84%)
Jul 16, 2018
1.250
1.266
1.237
1.237
20,210
-0.03(-2.58%)
Jul 13, 2018
1.298
1.330
1.270
1.270
8,400
+0.01(+0.81%)
Jul 12, 2018
1.171
1.297
1.171
1.260
16,400
+0.06(+4.98%)
Jul 11, 2018
1.190
1.232
1.180
1.200
30,985
+0.05(+4.35%)
Jul 10, 2018
1.009
1.150
1.009
1.150
20,350
+0.15(+15.00%)
Jul 09, 2018
1.015
1.021
0.9726
1.000
27,300
+0.00(+0.30%)
Jul 06, 2018
0.9329
0.9970
0.8997
0.9970
22,600
+0.09(+9.92%)
Jul 05, 2018
0.9114
0.9188
0.8682
0.9070
7,095
-0.03(-3.36%)
Jul 03, 2018
0.9386
0.9386
0.9386
0
+0.02(+1.80%)
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
.