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 (%)
Aug 31, 2022 2.532 2.580 2.520 2.536 19,345 -0.03(-1.32%)
Aug 30, 2022 2.656 2.710 2.510 2.570 57,605 -0.17(-6.20%)
Aug 29, 2022 2.740 2.820 2.490 2.740 31,666 +0.01(+0.37%)
Aug 26, 2022 2.800 2.810 2.690 2.730 24,299 -0.04(-1.44%)
Aug 25, 2022 2.680 2.820 2.680 2.770 37,183 +0.01(+0.36%)
Aug 24, 2022 2.793 2.830 2.720 2.760 60,465 -0.05(-1.78%)
Aug 23, 2022 2.520 2.840 2.520 2.810 50,910 +0.31(+12.40%)
Aug 22, 2022 2.380 2.630 2.380 2.500 41,702 -0.07(-2.72%)
Aug 19, 2022 2.770 2.770 2.560 2.570 78,463 -0.21(-7.39%)
Aug 18, 2022 2.820 2.840 2.750 2.775 21,300 -0.04(-1.60%)
Aug 17, 2022 2.780 2.870 2.660 2.820 239,877 -0.13(-4.41%)
Aug 16, 2022 3.075 3.075 2.825 2.950 131,022 -0.10(-3.28%)
Aug 15, 2022 2.650 3.090 2.640 3.050 161,383 +0.35(+12.96%)
Aug 12, 2022 2.800 2.800 2.670 2.700 151,482 -0.03(-1.10%)
Aug 11, 2022 2.890 2.890 2.630 2.730 140,902 +0.05(+1.86%)
Aug 10, 2022 2.520 2.705 2.500 2.680 234,904 +0.33(+13.80%)
Aug 09, 2022 2.300 2.360 2.280 2.355 41,765 -0.02(-1.05%)
Aug 08, 2022 2.590 2.590 2.280 2.380 113,981 -0.08(-3.05%)
Aug 05, 2022 2.250 2.500 2.250 2.455 70,014 +0.25(+11.09%)
Aug 04, 2022 2.230 2.266 2.200 2.210 21,028 -0.02(-0.90%)
Aug 03, 2022 2.100 2.250 2.100 2.230 27,770 +0.02(+0.91%)
Aug 02, 2022 2.260 2.290 2.172 2.210 23,370 -0.04(-1.78%)
Aug 01, 2022 2.280 2.310 2.220 2.250 17,291 +0.01(+0.45%)
Jul 29, 2022 2.230 2.270 2.188 2.240 48,179 +0.02(+0.81%)
Jul 28, 2022 2.240 2.310 2.010 2.222 108,867 +0.18(+8.92%)
Jul 27, 2022 2.200 2.200 2.010 2.040 36,178 -0.15(-6.85%)
Jul 26, 2022 2.340 2.360 2.115 2.190 69,536 -0.14(-6.01%)
Jul 25, 2022 2.123 2.330 2.010 2.330 110,762 +0.34(+17.09%)
Jul 22, 2022 2.110 2.120 1.950 1.990 46,503 -0.09(-4.33%)
Jul 21, 2022 1.965 2.140 1.965 2.080 58,419 +0.15(+7.77%)
Jul 20, 2022 1.850 2.050 1.850 1.930 77,694 -0.03(-1.53%)
Jul 19, 2022 1.786 1.989 1.730 1.960 106,299 +0.21(+12.00%)
Jul 18, 2022 1.590 1.772 1.590 1.750 32,763 +0.08(+4.67%)
Jul 15, 2022 1.600 1.700 1.590 1.672 6,474 +0.02(+1.33%)
Jul 14, 2022 1.650 1.710 1.600 1.650 43,550 -0.09(-5.17%)
Jul 13, 2022 1.660 1.750 1.643 1.740 49,141 +0.03(+1.75%)
Jul 12, 2022 1.730 1.740 1.670 1.710 23,663 -0.03(-1.50%)
Jul 11, 2022 1.710 1.810 1.710 1.736 24,516 -0.06(-3.37%)
Jul 08, 2022 1.970 1.970 1.792 1.796 31,959 -0.12(-6.07%)
Jul 07, 2022 1.750 1.913 1.750 1.913 22,303 +0.16(+9.29%)
Jul 06, 2022 1.920 1.920 1.710 1.750 39,271 -0.07(-3.85%)
Jul 05, 2022 1.970 1.970 1.800 1.820 70,049 -0.14(-7.14%)
Jul 01, 2022 1.930 1.960 1.870 1.960 8,571 +0.04(+2.08%)
Jun 30, 2022 1.940 1.980 1.907 1.920 36,687 -0.02(-1.03%)
Jun 29, 2022 2.070 2.070 1.938 1.940 28,183 +0.00(+0.00%)
Jun 28, 2022 2.000 2.035 1.920 1.940 32,316 -0.09(-4.43%)
Jun 27, 2022 1.910 2.070 1.910 2.030 55,962 +0.01(+0.50%)
Jun 24, 2022 1.960 2.078 1.940 2.020 49,928 +0.08(+4.12%)
Jun 23, 2022 2.080 2.080 1.920 1.940 70,707 -0.14(-6.82%)
Jun 22, 2022 2.230 2.240 2.041 2.082 31,749 -0.07(-3.39%)
Jun 21, 2022 2.200 2.300 2.144 2.155 50,685 +0.09(+4.61%)
Jun 17, 2022 2.020 2.180 2.020 2.060 62,597 +0.02(+0.97%)
Jun 16, 2022 2.210 2.300 2.030 2.040 76,425 -0.17(-7.68%)
Jun 15, 2022 2.240 2.300 2.196 2.210 90,901 -0.01(-0.45%)
Jun 14, 2022 2.270 2.500 2.180 2.220 45,149 -0.11(-4.72%)
Jun 13, 2022 2.250 2.359 2.030 2.330 130,967 +0.06(+2.64%)
Jun 10, 2022 2.440 2.550 2.198 2.270 135,463 -0.14(-5.81%)
Jun 09, 2022 2.100 2.420 2.100 2.410 250,670 +0.48(+24.87%)
Jun 08, 2022 2.046 2.070 1.920 1.930 110,356 -0.13(-6.31%)
Jun 07, 2022 2.020 2.090 1.970 2.060 65,285 +0.02(+1.02%)
Jun 06, 2022 2.250 2.250 2.030 2.039 147,814 -0.16(-7.31%)
Jun 03, 2022 2.400 2.400 2.190 2.200 86,504 -0.17(-7.17%)
Jun 02, 2022 2.275 2.378 2.170 2.370 128,054 +0.17(+7.73%)
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.