Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nano One Materials Corp (OP: NNOMF )

1.265 -0.013 (-0.98%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 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 29, 2023 1.850 1.850 1.820 1.820 13,707 -0.05(-2.67%)
Dec 28, 2023 1.900 1.900 1.860 1.870 48,022 -0.01(-0.64%)
Dec 27, 2023 1.830 1.890 1.830 1.882 26,077 -0.01(-0.42%)
Dec 26, 2023 1.870 1.960 1.860 1.890 13,850 +0.01(+0.53%)
Dec 22, 2023 1.860 1.930 1.860 1.880 67,982 +0.00(+0.00%)
Dec 21, 2023 1.980 1.980 1.800 1.880 11,031 -0.00(-0.05%)
Dec 20, 2023 1.990 2.000 1.850 1.881 63,492 -0.11(-5.48%)
Dec 19, 2023 1.900 1.990 1.880 1.990 57,516 +0.20(+11.17%)
Dec 18, 2023 1.810 1.840 1.790 1.790 62,467 -0.02(-1.10%)
Dec 15, 2023 1.810 1.825 1.790 1.810 17,809 -0.01(-0.55%)
Dec 14, 2023 1.750 1.844 1.700 1.820 45,215 +0.06(+3.41%)
Dec 13, 2023 1.710 1.760 1.700 1.760 73,166 +0.06(+3.53%)
Dec 12, 2023 1.700 1.730 1.690 1.700 23,560 -0.01(-0.58%)
Dec 11, 2023 1.700 1.763 1.690 1.710 76,065 -0.06(-3.66%)
Dec 08, 2023 1.720 1.830 1.720 1.775 27,617 -0.01(-0.28%)
Dec 07, 2023 1.810 1.820 1.730 1.780 117,398 -0.03(-1.66%)
Dec 06, 2023 1.770 1.820 1.770 1.810 57,506 +0.04(+1.97%)
Dec 05, 2023 1.785 1.812 1.760 1.775 20,969 -0.02(-0.84%)
Dec 04, 2023 1.800 1.820 1.770 1.790 57,882 -0.01(-0.56%)
Dec 01, 2023 1.800 1.820 1.790 1.800 27,760 +0.01(+0.56%)
Nov 30, 2023 1.800 1.800 1.790 1.790 19,278 -0.00(-0.28%)
Nov 29, 2023 1.770 1.820 1.770 1.795 39,278 +0.01(+0.79%)
Nov 28, 2023 1.770 1.840 1.770 1.781 17,425 -0.03(-1.61%)
Nov 27, 2023 1.830 1.866 1.800 1.810 56,408 -0.08(-4.23%)
Nov 24, 2023 1.896 1.906 1.885 1.890 15,066 +0.01(+0.59%)
Nov 22, 2023 1.860 1.903 1.860 1.879 31,167 +0.00(+0.21%)
Nov 21, 2023 1.910 1.910 1.870 1.875 40,232 -0.04(-2.09%)
Nov 20, 2023 1.900 1.930 1.900 1.915 17,543 -0.00(-0.26%)
Nov 17, 2023 1.850 1.930 1.850 1.920 33,170 +0.05(+2.67%)
Nov 16, 2023 1.850 1.870 1.850 1.870 8,104 +0.02(+0.81%)
Nov 15, 2023 1.835 1.880 1.835 1.855 9,919 -0.02(-0.80%)
Nov 14, 2023 1.930 1.960 1.850 1.870 9,094 +0.01(+0.40%)
Nov 13, 2023 1.840 1.863 1.830 1.863 15,550 +0.01(+0.68%)
Nov 10, 2023 1.850 1.870 1.842 1.850 23,345 -0.01(-0.67%)
Nov 09, 2023 1.850 1.925 1.850 1.863 21,455 +0.01(+0.68%)
Nov 08, 2023 1.870 1.882 1.843 1.850 29,724 -0.02(-1.07%)
Nov 07, 2023 1.870 1.940 1.868 1.870 24,919 -0.05(-2.60%)
Nov 06, 2023 1.960 1.990 1.920 1.920 10,990 -0.07(-3.52%)
Nov 03, 2023 2.025 2.065 1.975 1.990 15,199 +0.04(+2.05%)
Nov 02, 2023 1.930 2.020 1.930 1.950 42,191 +0.07(+3.61%)
Nov 01, 2023 1.930 1.948 1.880 1.882 25,605 -0.05(-2.49%)
Oct 31, 2023 1.920 1.980 1.880 1.930 19,003 +0.08(+4.32%)
Oct 30, 2023 1.890 1.970 1.830 1.850 41,031 -0.11(-5.85%)
Oct 27, 2023 1.880 2.000 1.880 1.965 27,101 -0.00(-0.25%)
Oct 26, 2023 2.010 2.010 1.970 1.970 47,159 -0.04(-1.99%)
Oct 25, 2023 2.020 2.020 1.980 2.010 46,569 -0.00(-0.20%)
Oct 24, 2023 2.020 2.022 2.000 2.014 8,869 +0.01(+0.50%)
Oct 23, 2023 2.020 2.035 2.000 2.004 20,755 -0.01(-0.50%)
Oct 20, 2023 2.140 2.140 1.958 2.014 38,165 -0.01(-0.33%)
Oct 19, 2023 2.160 2.160 2.021 2.021 56,268 -0.05(-2.38%)
Oct 18, 2023 2.010 2.146 2.010 2.070 25,792 -0.09(-4.17%)
Oct 17, 2023 2.010 2.190 2.010 2.160 34,623 +0.01(+0.47%)
Oct 16, 2023 2.120 2.175 2.120 2.150 53,184 +0.06(+2.87%)
Oct 13, 2023 2.140 2.140 2.080 2.090 24,355 -0.01(-0.57%)
Oct 12, 2023 2.100 2.110 2.080 2.102 26,216 -0.01(-0.38%)
Oct 11, 2023 2.120 2.160 2.110 2.110 19,180 -0.05(-2.31%)
Oct 10, 2023 2.135 2.290 2.090 2.160 28,058 +0.05(+2.37%)
Oct 09, 2023 2.140 2.140 2.100 2.110 63,318 -0.01(-0.47%)
Oct 06, 2023 2.160 2.160 2.050 2.120 54,757 +0.02(+1.19%)
Oct 05, 2023 2.050 2.150 2.050 2.095 173,050 -0.03(-1.64%)
Oct 04, 2023 2.300 2.300 2.090 2.130 74,606 -0.04(-1.73%)
Oct 03, 2023 2.170 2.220 2.130 2.167 38,964 +0.02(+0.81%)
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.