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 30, 2022 1.760 1.910 1.742 1.820 134,878 +0.03(+1.68%)
Dec 29, 2022 1.750 1.840 1.670 1.790 66,515 +0.06(+3.77%)
Dec 28, 2022 1.800 1.812 1.700 1.725 159,414 -0.06(-3.14%)
Dec 27, 2022 1.880 1.880 1.770 1.781 36,974 -0.09(-4.76%)
Dec 23, 2022 1.860 1.924 1.819 1.870 50,529 +0.01(+0.54%)
Dec 22, 2022 1.958 1.990 1.823 1.860 44,736 -0.09(-4.86%)
Dec 21, 2022 1.900 1.955 1.817 1.955 160,751 +0.18(+9.83%)
Dec 20, 2022 1.750 1.810 1.739 1.780 131,125 +0.00(+0.00%)
Dec 19, 2022 1.780 1.850 1.767 1.780 125,449 -0.07(-3.60%)
Dec 16, 2022 1.805 1.870 1.780 1.847 72,587 -0.01(-0.73%)
Dec 15, 2022 1.892 1.940 1.850 1.860 68,816 -0.08(-4.12%)
Dec 14, 2022 2.000 2.000 1.930 1.940 36,346 -0.01(-0.51%)
Dec 13, 2022 1.990 1.990 1.940 1.950 56,226 -0.01(-0.51%)
Dec 12, 2022 1.990 2.040 1.940 1.960 87,790 -0.07(-3.45%)
Dec 09, 2022 1.980 2.060 1.980 2.030 68,096 -0.03(-1.46%)
Dec 08, 2022 2.080 2.087 2.020 2.060 18,668 -0.02(-0.96%)
Dec 07, 2022 2.025 2.110 2.000 2.080 12,317 +0.00(+0.00%)
Dec 06, 2022 2.090 2.130 2.080 2.080 26,272 -0.12(-5.45%)
Dec 05, 2022 2.250 2.250 2.080 2.200 30,773 -0.11(-4.56%)
Dec 02, 2022 2.150 2.500 2.150 2.305 129,381 +0.16(+7.47%)
Dec 01, 2022 2.060 2.145 2.060 2.145 24,864 +0.08(+4.13%)
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%)
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.