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

Nano One Materials Corp (TSX: NANO )

1.560 -0.020 (-1.27%)
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 14, 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 31, 2021 3.040 3.040 3.040 0 +0.00(+0.00%)
Dec 30, 2021 3.120 3.180 3.000 3.040 120,886 -0.08(-2.56%)
Dec 29, 2021 3.110 3.210 3.110 3.120 129,177 -0.17(-5.17%)
Dec 24, 2021 3.290 3.290 3.290 0 +0.04(+1.23%)
Dec 23, 2021 3.190 3.290 3.120 3.250 63,246 +0.09(+2.85%)
Dec 22, 2021 3.160 3.240 3.160 3.160 53,143 -0.06(-1.86%)
Dec 21, 2021 3.060 3.270 3.060 3.220 111,214 +0.18(+5.92%)
Dec 20, 2021 3.070 3.100 3.000 3.040 110,708 -0.09(-2.88%)
Dec 17, 2021 3.150 3.230 3.080 3.130 109,069 -0.02(-0.63%)
Dec 16, 2021 3.360 3.370 3.150 3.150 109,067 -0.10(-3.08%)
Dec 15, 2021 3.100 3.290 3.000 3.250 208,746 +0.14(+4.50%)
Dec 14, 2021 3.110 3.270 3.100 3.110 138,272 -0.18(-5.47%)
Dec 13, 2021 3.370 3.370 3.210 3.290 133,305 -0.04(-1.20%)
Dec 10, 2021 3.400 3.450 3.270 3.330 113,898 +0.03(+0.91%)
Dec 09, 2021 3.440 3.460 3.290 3.300 67,108 -0.17(-4.90%)
Dec 08, 2021 3.280 3.520 3.280 3.470 190,208 +0.17(+5.15%)
Dec 07, 2021 3.250 3.420 3.250 3.300 136,749 +0.06(+1.85%)
Dec 06, 2021 3.300 3.320 3.100 3.240 517,150 +0.19(+6.23%)
Dec 03, 2021 3.250 3.250 2.910 3.050 540,092 -0.20(-6.15%)
Dec 02, 2021 3.310 3.310 3.150 3.250 206,633 +0.11(+3.50%)
Dec 01, 2021 3.450 3.490 3.140 3.140 272,432 -0.20(-5.99%)
Nov 30, 2021 3.460 3.560 3.310 3.340 200,467 -0.14(-4.02%)
Nov 29, 2021 3.450 3.560 3.430 3.480 102,390 +0.00(+0.00%)
Nov 26, 2021 3.580 3.620 3.420 3.480 156,729 -0.17(-4.66%)
Nov 25, 2021 3.680 3.680 3.570 3.650 45,989 +0.00(+0.00%)
Nov 24, 2021 3.510 3.670 3.510 3.650 129,536 +0.12(+3.40%)
Nov 23, 2021 3.640 3.670 3.510 3.530 161,219 -0.10(-2.75%)
Nov 22, 2021 3.650 3.700 3.520 3.630 225,143 +0.02(+0.55%)
Nov 19, 2021 3.590 3.700 3.560 3.610 266,981 +0.07(+1.98%)
Nov 18, 2021 3.510 3.580 3.500 3.540 235,172 +0.09(+2.61%)
Nov 17, 2021 3.650 3.650 3.360 3.450 583,651 -0.06(-1.71%)
Nov 16, 2021 3.650 3.650 3.420 3.510 488,879 +0.02(+0.57%)
Nov 15, 2021 3.450 3.490 3.240 3.490 431,706 +0.05(+1.45%)
Nov 12, 2021 3.410 3.520 3.170 3.440 1,185,305 -0.27(-7.28%)
Nov 11, 2021 3.820 3.920 3.600 3.710 881,458 -0.60(-13.92%)
Nov 10, 2021 4.450 4.310 138,887 -0.22(-4.86%)
Nov 09, 2021 4.640 4.690 4.370 4.530 237,471 -0.27(-5.62%)
Nov 08, 2021 4.650 4.850 4.610 4.800 223,880 +0.15(+3.23%)
Nov 05, 2021 4.800 4.800 4.600 4.650 84,716 -0.15(-3.12%)
Nov 04, 2021 4.700 4.830 4.590 4.800 215,632 +0.14(+3.00%)
Nov 03, 2021 4.620 4.700 4.570 4.660 69,631 +0.04(+0.87%)
Nov 02, 2021 4.750 4.750 4.420 4.620 108,370 -0.06(-1.28%)
Nov 01, 2021 4.300 4.750 4.270 4.680 354,710 +0.41(+9.60%)
Oct 29, 2021 4.000 4.270 3.990 4.270 116,506 +0.28(+7.02%)
Oct 28, 2021 4.070 4.070 3.890 3.990 60,840 +0.03(+0.76%)
Oct 27, 2021 4.030 4.120 3.960 3.960 144,895 +0.01(+0.25%)
Oct 26, 2021 3.920 3.950 113,438 +0.01(+0.25%)
Oct 25, 2021 4.020 4.080 3.850 3.940 146,260 -0.07(-1.75%)
Oct 22, 2021 3.840 4.060 3.760 4.010 103,720 +0.09(+2.30%)
Oct 21, 2021 4.110 4.110 3.850 3.920 114,193 -0.10(-2.49%)
Oct 20, 2021 4.030 4.150 4.000 4.020 63,190 -0.08(-1.95%)
Oct 19, 2021 3.970 4.150 3.970 4.100 82,464 +0.03(+0.74%)
Oct 18, 2021 4.010 4.130 3.930 4.070 90,849 +0.05(+1.24%)
Oct 15, 2021 4.150 4.220 3.900 4.020 107,583 -0.15(-3.60%)
Oct 14, 2021 4.200 4.280 4.080 4.170 114,800 -0.02(-0.48%)
Oct 13, 2021 4.090 4.230 4.030 4.190 172,522 +0.18(+4.49%)
Oct 12, 2021 3.820 4.140 3.810 4.010 257,020 +0.24(+6.37%)
Oct 08, 2021 3.770 3.770 3.770 0 +0.08(+2.17%)
Oct 07, 2021 3.510 3.720 3.510 3.690 58,562 +0.15(+4.24%)
Oct 06, 2021 3.540 3.640 3.410 3.540 55,516 -0.11(-3.01%)
Oct 05, 2021 3.700 3.760 3.510 3.650 99,719 +0.03(+0.83%)
Oct 04, 2021 3.900 3.900 3.540 3.620 143,958 -0.24(-6.22%)
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.