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 (%)
Mar 31, 2022 2.160 2.170 2.047 2.110 123,446 -0.04(-1.86%)
Mar 30, 2022 2.150 2.190 2.110 2.150 49,940 +0.03(+1.42%)
Mar 29, 2022 1.940 2.140 1.940 2.120 28,609 +0.12(+5.99%)
Mar 28, 2022 2.040 2.080 1.950 2.000 77,929 -0.05(-2.52%)
Mar 25, 2022 2.156 2.159 2.000 2.052 62,018 -0.07(-3.21%)
Mar 24, 2022 2.000 2.120 1.950 2.120 106,883 +0.17(+8.72%)
Mar 23, 2022 1.905 1.950 1.850 1.950 64,653 +0.05(+2.63%)
Mar 22, 2022 1.830 1.950 1.830 1.900 45,734 -0.02(-1.04%)
Mar 21, 2022 1.930 1.980 1.885 1.920 47,316 -0.06(-3.03%)
Mar 18, 2022 1.870 1.980 1.870 1.980 22,729 +0.07(+3.66%)
Mar 17, 2022 1.800 1.910 1.800 1.910 24,912 +0.06(+3.24%)
Mar 16, 2022 1.870 1.885 1.752 1.850 31,328 +0.15(+8.80%)
Mar 15, 2022 1.650 1.750 1.640 1.700 30,389 +0.05(+3.06%)
Mar 14, 2022 1.640 1.840 1.580 1.650 58,908 -0.02(-1.20%)
Mar 11, 2022 1.790 1.790 1.650 1.670 69,049 -0.07(-3.75%)
Mar 10, 2022 1.840 1.840 1.660 1.735 71,053 -0.00(-0.29%)
Mar 09, 2022 1.670 1.750 1.633 1.740 82,175 +0.11(+6.75%)
Mar 08, 2022 1.600 1.680 1.510 1.630 112,617 +0.07(+4.49%)
Mar 07, 2022 1.630 1.679 1.480 1.560 106,941 -0.12(-7.14%)
Mar 04, 2022 1.748 1.754 1.670 1.680 76,346 -0.11(-5.92%)
Mar 03, 2022 1.850 1.900 1.770 1.786 39,140 -0.08(-4.51%)
Mar 02, 2022 1.770 1.882 1.770 1.870 30,485 +0.06(+3.31%)
Mar 01, 2022 1.919 1.919 1.770 1.810 60,793 -0.08(-4.23%)
Feb 28, 2022 1.840 2.010 1.790 1.890 168,275 +0.04(+2.16%)
Feb 25, 2022 1.820 1.860 1.780 1.850 53,015 +0.02(+1.20%)
Feb 24, 2022 1.500 1.829 1.400 1.828 236,944 +0.14(+8.17%)
Feb 23, 2022 1.880 1.880 1.690 1.690 263,261 -0.16(-8.65%)
Feb 22, 2022 1.940 2.000 1.760 1.850 282,652 -0.17(-8.42%)
Feb 18, 2022 2.020 0 -0.08(-3.80%)
Feb 17, 2022 2.110 2.249 2.038 2.100 93,517 -0.16(-7.08%)
Feb 16, 2022 2.300 2.335 2.200 2.260 68,747 -0.05(-2.17%)
Feb 15, 2022 2.120 2.310 2.060 2.310 75,441 +0.19(+8.96%)
Feb 14, 2022 2.260 2.400 2.108 2.120 139,146 -0.19(-8.22%)
Feb 11, 2022 2.345 2.425 2.250 2.310 29,612 -0.04(-1.71%)
Feb 10, 2022 2.420 2.500 2.326 2.350 22,596 -0.14(-5.66%)
Feb 09, 2022 2.415 2.517 2.365 2.491 60,317 +0.13(+5.55%)
Feb 08, 2022 2.490 2.490 2.292 2.360 37,852 +0.04(+1.72%)
Feb 07, 2022 2.333 2.360 2.270 2.320 41,406 +0.04(+1.98%)
Feb 04, 2022 2.250 2.320 2.220 2.275 57,395 +0.02(+0.66%)
Feb 03, 2022 2.300 2.250 2.260 194,202 -0.11(-4.64%)
Feb 02, 2022 2.460 2.520 2.360 2.370 50,440 -0.09(-3.66%)
Feb 01, 2022 2.500 2.515 2.350 2.460 72,937 +0.02(+0.82%)
Jan 31, 2022 2.440 2.440 147,725 +0.00(+0.00%)
Jan 28, 2022 2.400 2.444 2.300 2.440 113,759 +0.04(+1.67%)
Jan 27, 2022 2.500 2.500 2.380 2.400 161,940 -0.10(-4.00%)
Jan 26, 2022 2.500 2.600 2.485 2.500 44,733 +0.00(+0.00%)
Jan 25, 2022 2.490 2.520 2.370 2.500 42,974 +0.01(+0.40%)
Jan 24, 2022 2.550 2.660 2.330 2.490 239,742 -0.06(-2.35%)
Jan 21, 2022 2.780 2.780 2.510 2.550 217,101 -0.25(-8.92%)
Jan 20, 2022 2.754 2.885 2.737 2.800 112,776 +0.06(+2.18%)
Jan 19, 2022 2.650 2.900 2.650 2.740 97,204 -0.01(-0.36%)
Jan 18, 2022 3.010 3.010 2.730 2.750 128,978 -0.26(-8.55%)
Jan 14, 2022 3.007 0 -0.00(-0.10%)
Jan 13, 2022 3.300 3.300 2.980 3.010 208,167 -0.20(-6.23%)
Jan 12, 2022 2.950 3.240 2.920 3.210 268,663 +0.31(+10.69%)
Jan 11, 2022 2.769 2.900 2.696 2.900 191,463 +0.23(+8.75%)
Jan 10, 2022 2.640 2.750 2.560 2.667 79,674 +0.01(+0.25%)
Jan 07, 2022 2.600 2.737 2.530 2.660 114,710 +0.25(+10.31%)
Jan 06, 2022 2.535 2.535 2.401 2.411 68,819 -0.11(-4.31%)
Jan 05, 2022 2.540 2.700 2.500 2.520 138,070 -0.05(-1.95%)
Jan 04, 2022 2.430 2.600 2.430 2.570 58,219 +0.14(+5.76%)
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.