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 (%)
Feb 28, 2017 0.5854 0.6150 0.5854 0.6043 58,750 +0.01(+1.56%)
Feb 27, 2017 0.6027 0.6047 0.5950 0.5950 4,500 +0.01(+1.95%)
Feb 24, 2017 0.6000 0.6000 0.5750 0.5836 52,081 -0.03(-4.67%)
Feb 23, 2017 0.5900 0.6122 0.5870 0.6122 4,780 +0.00(+0.03%)
Feb 22, 2017 0.6178 0.6200 0.6102 0.6120 7,400 -0.01(-1.23%)
Feb 21, 2017 0.6422 0.6422 0.6132 0.6196 22,686 -0.02(-2.59%)
Feb 17, 2017 0.6361 0.6361 0.6361 0 +0.03(+4.79%)
Feb 16, 2017 0.5840 0.6070 0.5840 0.6070 1,400 +0.00(+0.20%)
Feb 15, 2017 0.6058 0.6058 0.6058 0.6058 1,600 +0.01(+1.00%)
Feb 14, 2017 0.6020 0.6020 0.5998 0.5998 2,100 -0.01(-1.67%)
Feb 13, 2017 0.6100 0.6100 0.6100 0.6100 2,000 +0.06(+10.21%)
Feb 10, 2017 0.5536 0.5535 0.5536 0.5535 6,800 -0.01(-1.51%)
Feb 09, 2017 0.5819 0.5819 0.5620 0.5620 4,250 -0.01(-1.40%)
Feb 08, 2017 0.5830 0.5830 0.5700 0.5700 21,506 -0.03(-5.46%)
Feb 07, 2017 0.6050 0.6100 0.6029 0.6029 20,030 +0.01(+1.31%)
Feb 06, 2017 0.5580 0.5951 0.5580 0.5951 1,500 +0.07(+13.35%)
Feb 03, 2017 0.5050 0.5284 0.5050 0.5250 70,000 +0.03(+5.63%)
Feb 02, 2017 0.4900 0.5031 0.4900 0.4970 48,508 +0.02(+3.27%)
Feb 01, 2017 0.4858 0.4858 0.4813 0.4813 6,000 -0.01(-2.78%)
Jan 31, 2017 0.4900 0.4950 0.4900 0.4950 10,100 +0.01(+2.06%)
Jan 30, 2017 0.4882 0.4882 0.4790 0.4850 42,700 +0.02(+3.97%)
Jan 27, 2017 0.4921 0.4921 0.4665 0.4665 3,998 -0.02(-3.56%)
Jan 26, 2017 0.4837 0.4837 0.4837 0.4837 1,000 +0.02(+4.25%)
Jan 25, 2017 0.5010 0.5010 0.4640 0.4640 21,948 -0.00(-0.60%)
Jan 24, 2017 0.4789 0.4789 0.4668 0.4668 5,500 -0.04(-7.66%)
Jan 23, 2017 0.5055 0.5055 0.5055 0.5055 100 +0.00(+0.20%)
Jan 20, 2017 0.5060 0.5060 0.4908 0.5045 85,650 -0.00(-0.69%)
Jan 19, 2017 0.5090 0.5157 0.5068 0.5080 157,500 +0.01(+1.30%)
Jan 18, 2017 0.4995 0.5100 0.4884 0.5015 42,776 +0.01(+2.28%)
Jan 17, 2017 0.4870 0.4904 0.4846 0.4903 62,342 +0.02(+5.12%)
Jan 13, 2017 0.4664 0.4664 0.4664 0 -0.00(-0.34%)
Jan 12, 2017 0.4680 0.4680 0.4680 0.4680 1,000 +0.01(+2.18%)
Jan 11, 2017 0.4578 0.4580 0.4578 0.4580 11,080 +0.00(+0.55%)
Jan 09, 2017 0.4555 0.4555 0.4555 0 +0.06(+14.45%)
Jan 06, 2017 0.3980 0.3980 0.3980 0.3980 2,533 +0.02(+4.19%)
Jan 05, 2017 0.3816 0.3820 0.3816 0.3820 10,000 -0.02(-4.50%)
Dec 30, 2016 0.4000 0.4000 0.4000 0 +0.07(+19.76%)
Dec 21, 2016 0.3340 0.3340 0.3340 1,500 +0.00(+1.21%)
Dec 15, 2016 0.3300 0.3300 0.3300 0 +0.01(+1.54%)
Dec 09, 2016 0.3250 0.3250 0.3250 0 -0.04(-10.39%)
Dec 07, 2016 0.3627 0.3627 0.3627 0 -0.02(-6.06%)
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.