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 (%)
Nov 30, 2022 2.090 2.100 2.040 2.060 37,819 -0.03(-1.44%)
Nov 29, 2022 2.088 2.120 2.088 2.090 3,456 -0.04(-1.88%)
Nov 28, 2022 2.000 2.190 1.980 2.130 16,349 -0.01(-0.47%)
Nov 25, 2022 2.120 2.150 2.000 2.140 9,549 +0.05(+2.39%)
Nov 23, 2022 2.050 2.103 2.030 2.090 9,511 +0.03(+1.46%)
Nov 22, 2022 2.180 2.180 2.010 2.060 12,051 +0.05(+2.49%)
Nov 21, 2022 1.955 2.050 1.910 2.010 66,735 -0.04(-2.02%)
Nov 18, 2022 2.088 2.120 2.030 2.051 15,570 -0.07(-3.24%)
Nov 17, 2022 2.090 2.120 1.990 2.120 36,426 +0.05(+2.52%)
Nov 16, 2022 2.180 2.180 2.050 2.068 24,044 -0.10(-4.49%)
Nov 15, 2022 2.150 2.207 2.146 2.165 54,090 +0.01(+0.63%)
Nov 14, 2022 2.260 2.293 2.151 2.151 19,824 -0.08(-3.52%)
Nov 11, 2022 2.120 2.240 2.100 2.230 43,230 +0.17(+8.25%)
Nov 10, 2022 2.029 2.080 2.020 2.060 35,954 +0.06(+3.00%)
Nov 09, 2022 2.105 2.110 1.970 2.000 25,678 -0.09(-4.31%)
Nov 08, 2022 2.020 2.160 1.970 2.090 17,406 +0.07(+3.29%)
Nov 07, 2022 1.970 2.040 1.970 2.023 32,186 +0.06(+3.19%)
Nov 04, 2022 1.940 2.004 1.930 1.961 30,770 +0.03(+1.61%)
Nov 03, 2022 1.995 2.020 1.920 1.930 40,592 -0.07(-3.50%)
Nov 02, 2022 2.130 2.170 1.990 2.000 93,903 -0.15(-6.98%)
Nov 01, 2022 2.035 2.150 2.005 2.150 85,232 +0.15(+7.50%)
Oct 31, 2022 1.990 2.044 1.955 2.000 57,114 +0.03(+1.52%)
Oct 28, 2022 1.860 2.040 1.860 1.970 25,174 -0.07(-3.43%)
Oct 27, 2022 2.035 2.062 2.000 2.040 32,786 +0.04(+2.00%)
Oct 26, 2022 2.009 2.040 1.930 2.000 21,100 -0.00(-0.25%)
Oct 25, 2022 2.050 2.050 1.945 2.005 22,558 +0.09(+4.97%)
Oct 24, 2022 1.847 1.910 1.832 1.910 6,947 +0.05(+2.69%)
Oct 21, 2022 1.860 1.880 1.820 1.860 19,917 -0.01(-0.53%)
Oct 20, 2022 1.860 1.920 1.860 1.870 24,618 +0.00(+0.00%)
Oct 19, 2022 1.860 1.900 1.860 1.870 14,882 -0.03(-1.37%)
Oct 18, 2022 1.975 2.000 1.870 1.896 11,963 +0.03(+1.66%)
Oct 17, 2022 1.900 1.920 1.860 1.865 63,026 -0.03(-1.84%)
Oct 14, 2022 1.950 2.050 1.860 1.900 49,057 -0.05(-2.56%)
Oct 13, 2022 1.870 1.950 1.834 1.950 50,595 +0.02(+1.04%)
Oct 12, 2022 1.860 1.939 1.811 1.930 82,240 +0.12(+6.63%)
Oct 11, 2022 1.880 1.883 1.800 1.810 76,256 -0.08(-4.23%)
Oct 10, 2022 1.850 1.940 1.850 1.890 23,446 -0.04(-1.95%)
Oct 07, 2022 1.950 1.960 1.900 1.928 27,827 -0.02(-1.15%)
Oct 06, 2022 1.980 1.993 1.950 1.950 19,604 -0.07(-3.47%)
Oct 05, 2022 1.950 2.065 1.950 2.020 50,081 -0.06(-2.88%)
Oct 04, 2022 1.997 2.090 1.975 2.080 28,193 +0.12(+6.12%)
Oct 03, 2022 1.975 1.990 1.950 1.960 39,374 -0.01(-0.73%)
Sep 30, 2022 2.075 2.090 1.960 1.974 29,821 -0.08(-3.68%)
Sep 29, 2022 2.150 2.150 1.960 2.050 31,177 -0.07(-3.07%)
Sep 28, 2022 2.060 2.145 2.000 2.115 43,158 +0.06(+2.67%)
Sep 27, 2022 1.999 2.060 1.960 2.060 18,893 +0.12(+6.19%)
Sep 26, 2022 1.893 2.000 1.893 1.940 61,470 +0.01(+0.51%)
Sep 23, 2022 2.000 2.000 1.891 1.930 69,317 -0.07(-3.50%)
Sep 22, 2022 1.950 2.065 1.950 2.000 90,254 -0.08(-4.00%)
Sep 21, 2022 2.130 2.145 2.050 2.083 30,713 -0.04(-1.69%)
Sep 20, 2022 2.201 2.201 2.119 2.119 28,951 -0.12(-5.39%)
Sep 19, 2022 2.040 2.240 2.020 2.240 33,476 +0.08(+3.70%)
Sep 16, 2022 2.130 2.190 2.130 2.160 32,321 -0.05(-2.28%)
Sep 15, 2022 2.323 2.340 2.200 2.210 100,945 -0.09(-3.90%)
Sep 14, 2022 2.281 2.350 2.281 2.300 19,044 +0.01(+0.44%)
Sep 13, 2022 2.370 2.400 2.270 2.290 38,097 -0.14(-5.76%)
Sep 12, 2022 2.410 2.460 2.370 2.430 18,583 +0.04(+1.46%)
Sep 09, 2022 2.305 2.421 2.305 2.395 22,598 +0.03(+1.27%)
Sep 08, 2022 2.375 2.400 2.330 2.365 37,461 -0.01(-0.25%)
Sep 07, 2022 2.220 2.417 2.220 2.371 22,624 -0.03(-1.21%)
Sep 06, 2022 2.461 2.500 2.380 2.400 32,826 -0.02(-0.83%)
Sep 02, 2022 2.504 2.560 2.408 2.420 29,088 +0.06(+2.54%)
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.