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

Nano One Materials Corp (OP: NNOMF )

1.170 -0.040 (-3.31%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 7, 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 (%)
Sep 29, 2023 2.200 2.200 2.150 2.200 16,011 +0.02(+0.73%)
Sep 28, 2023 2.228 2.260 2.160 2.184 28,570 -0.01(-0.27%)
Sep 27, 2023 2.330 2.330 2.120 2.190 28,741 -0.04(-1.80%)
Sep 26, 2023 2.290 2.370 2.221 2.230 33,458 -0.06(-2.61%)
Sep 25, 2023 2.200 2.350 2.283 2.290 221,865 +0.18(+8.53%)
Sep 22, 2023 2.138 2.150 2.065 2.110 29,289 +0.01(+0.48%)
Sep 21, 2023 2.020 2.110 2.005 2.100 55,322 +0.00(+0.00%)
Sep 20, 2023 2.040 2.134 2.040 2.100 28,363 +0.07(+3.45%)
Sep 19, 2023 2.020 2.040 1.980 2.030 72,140 -0.02(-0.98%)
Sep 18, 2023 2.180 2.224 2.025 2.050 80,536 -0.17(-7.66%)
Sep 15, 2023 2.020 2.320 2.020 2.220 191,165 +0.18(+8.82%)
Sep 14, 2023 1.830 2.070 1.750 2.040 92,773 +0.29(+16.57%)
Sep 13, 2023 1.755 1.782 1.750 1.750 24,027 +0.02(+1.16%)
Sep 12, 2023 1.800 1.800 1.730 1.730 23,033 -0.04(-2.54%)
Sep 11, 2023 1.720 1.820 1.720 1.775 55,830 +0.01(+0.85%)
Sep 08, 2023 1.790 1.790 1.725 1.760 40,540 -0.04(-2.49%)
Sep 07, 2023 1.820 1.820 1.790 1.805 30,468 -0.04(-2.01%)
Sep 06, 2023 1.855 1.860 1.820 1.842 44,844 -0.01(-0.43%)
Sep 05, 2023 1.880 1.918 1.850 1.850 27,752 -0.06(-3.14%)
Sep 01, 2023 1.900 1.940 1.900 1.910 17,297 +0.02(+1.33%)
Aug 31, 2023 1.900 1.900 1.860 1.885 13,830 +0.00(+0.00%)
Aug 30, 2023 1.909 1.910 1.860 1.885 29,448 -0.00(-0.26%)
Aug 29, 2023 1.850 1.900 1.850 1.890 29,401 +0.05(+2.72%)
Aug 28, 2023 1.780 1.900 1.780 1.840 51,743 -0.03(-1.67%)
Aug 25, 2023 1.880 1.880 1.820 1.871 28,086 +0.00(+0.06%)
Aug 24, 2023 1.910 1.920 1.870 1.870 70,409 -0.03(-1.40%)
Aug 23, 2023 1.890 1.935 1.870 1.897 70,858 +0.03(+1.69%)
Aug 22, 2023 1.900 1.950 1.820 1.865 31,292 -0.04(-2.36%)
Aug 21, 2023 1.920 1.980 1.910 1.910 53,563 -0.04(-2.05%)
Aug 18, 2023 1.950 1.958 1.930 1.950 17,241 -0.01(-0.46%)
Aug 17, 2023 1.950 1.990 1.950 1.959 49,415 -0.01(-0.72%)
Aug 16, 2023 1.991 2.015 1.950 1.973 62,077 -0.03(-1.34%)
Aug 15, 2023 2.040 2.040 1.980 2.000 59,596 -0.08(-3.85%)
Aug 14, 2023 2.110 2.110 2.058 2.080 14,633 -0.04(-1.65%)
Aug 11, 2023 2.180 2.180 1.990 2.115 139,077 -0.03(-1.17%)
Aug 10, 2023 2.270 2.335 2.140 2.140 54,793 -0.13(-5.72%)
Aug 09, 2023 2.370 2.380 2.270 2.270 36,384 -0.11(-4.62%)
Aug 08, 2023 2.440 2.440 2.330 2.380 28,258 -0.02(-0.94%)
Aug 07, 2023 2.440 2.500 2.390 2.402 47,821 -0.06(-2.34%)
Aug 04, 2023 2.440 2.500 2.440 2.460 8,671 -0.01(-0.36%)
Aug 03, 2023 2.530 2.535 2.460 2.469 10,792 -0.03(-1.24%)
Aug 02, 2023 2.520 2.560 2.500 2.500 13,698 -0.06(-2.34%)
Aug 01, 2023 2.520 2.560 2.500 2.560 41,909 +0.02(+0.99%)
Jul 31, 2023 2.540 2.560 2.480 2.535 53,890 +0.06(+2.63%)
Jul 28, 2023 2.501 2.538 2.470 2.470 37,758 -0.06(-2.37%)
Jul 27, 2023 2.580 2.590 2.520 2.530 42,137 -0.06(-2.13%)
Jul 26, 2023 2.480 2.600 2.480 2.585 4,564 -0.00(-0.19%)
Jul 25, 2023 2.591 2.591 2.560 2.590 27,061 +0.00(+0.15%)
Jul 24, 2023 2.510 2.605 2.500 2.586 69,104 +0.09(+3.65%)
Jul 21, 2023 2.465 2.520 2.465 2.495 38,528 -0.01(-0.40%)
Jul 20, 2023 2.620 2.620 2.500 2.505 42,668 +0.04(+1.83%)
Jul 19, 2023 2.360 2.513 2.360 2.460 70,264 +0.04(+1.53%)
Jul 18, 2023 2.430 2.485 2.400 2.423 15,560 -0.04(-1.70%)
Jul 17, 2023 2.500 2.500 2.420 2.465 47,861 -0.06(-2.18%)
Jul 14, 2023 2.550 2.575 2.510 2.520 21,286 -0.06(-2.14%)
Jul 13, 2023 2.570 2.600 2.570 2.575 17,770 -0.00(-0.19%)
Jul 12, 2023 2.620 2.620 2.570 2.580 15,359 +0.00(+0.00%)
Jul 11, 2023 2.650 2.650 2.550 2.580 60,876 -0.04(-1.60%)
Jul 10, 2023 2.520 2.640 2.520 2.622 83,007 +0.08(+3.23%)
Jul 07, 2023 2.440 2.557 2.440 2.540 56,721 +0.08(+3.25%)
Jul 06, 2023 2.560 2.700 2.420 2.460 60,034 -0.10(-3.91%)
Jul 05, 2023 2.270 2.583 2.270 2.560 140,966 +0.35(+15.58%)
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.