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 (%)
Sep 29, 2017 0.9579 0.9579 0.9484 0.9500 4,600 +0.01(+1.05%)
Sep 28, 2017 0.9610 0.9610 0.9401 0.9401 25,122 +0.04(+4.44%)
Sep 27, 2017 0.9240 0.9326 0.9001 0.9001 30,300 -0.01(-1.29%)
Sep 26, 2017 0.8999 0.9338 0.8985 0.9119 9,888 +0.01(+1.20%)
Sep 25, 2017 0.9279 0.9600 0.9011 0.9011 33,990 -0.02(-2.05%)
Sep 22, 2017 0.9571 0.9571 0.8953 0.9200 146,226 -0.06(-5.83%)
Sep 21, 2017 0.9836 0.9919 0.9357 0.9770 63,849 +0.02(+1.80%)
Sep 20, 2017 1.020 1.020 0.9597 0.9597 43,800 -0.01(-1.07%)
Sep 19, 2017 1.028 1.060 0.9700 0.9701 82,715 -0.03(-2.99%)
Sep 18, 2017 1.039 1.040 1.000 1.000 9,050 -0.05(-4.74%)
Sep 15, 2017 0.9700 1.050 0.9643 1.050 120,245 +0.08(+7.89%)
Sep 14, 2017 0.9457 0.9810 0.9374 0.9730 60,060 +0.02(+2.52%)
Sep 13, 2017 0.8833 0.9700 0.8833 0.9491 23,005 +0.06(+6.40%)
Sep 12, 2017 0.8540 0.9499 0.8500 0.8920 72,401 +0.03(+3.28%)
Sep 11, 2017 0.8800 0.8800 0.8369 0.8637 60,100 -0.00(-0.48%)
Sep 08, 2017 0.8540 0.8679 0.8527 0.8679 16,078 +0.03(+3.57%)
Sep 07, 2017 0.8522 0.8600 0.8200 0.8380 73,740 +0.02(+2.07%)
Sep 06, 2017 0.8290 0.8300 0.7960 0.8210 87,830 -0.01(-0.61%)
Sep 05, 2017 0.8600 0.8600 0.8260 0.8260 141,434 -0.04(-4.82%)
Sep 01, 2017 0.8666 0.8700 0.8666 0.8678 12,700 +0.00(+0.18%)
Aug 31, 2017 0.8411 0.8662 0.8411 0.8662 2,660 +0.02(+2.57%)
Aug 30, 2017 0.8433 0.8445 0.8400 0.8445 13,770 -0.01(-0.65%)
Aug 29, 2017 0.8770 0.8971 0.8432 0.8500 37,855 -0.05(-5.13%)
Aug 28, 2017 0.9107 0.9107 0.8700 0.8960 7,350 +0.03(+3.11%)
Aug 25, 2017 0.8830 0.8830 0.8690 0.8690 18,027 +0.00(+0.31%)
Aug 24, 2017 0.8823 0.8823 0.8600 0.8663 21,350 -0.03(-3.29%)
Aug 22, 2017 0.8958 0.8958 0.8958 0 +0.04(+4.17%)
Aug 21, 2017 0.8770 0.8770 0.8540 0.8599 7,250 -0.04(-4.03%)
Aug 18, 2017 0.9002 0.9210 0.8930 0.8960 7,100 +0.02(+1.93%)
Aug 17, 2017 0.8960 0.8960 0.8790 0.8790 1,435 -0.05(-5.08%)
Aug 16, 2017 0.9110 0.9390 0.9100 0.9260 60,954 -0.00(-0.43%)
Aug 15, 2017 0.9309 0.9300 0.9274 0.9300 3,267 +0.01(+0.74%)
Aug 14, 2017 0.9485 0.9489 0.9161 0.9232 15,780 +0.02(+2.18%)
Aug 11, 2017 0.9080 0.9580 0.9035 0.9035 39,600 -0.01(-0.71%)
Aug 10, 2017 0.9800 0.9800 0.9000 0.9100 15,933 -0.09(-9.35%)
Aug 09, 2017 1.020 1.040 0.9872 1.004 46,780 -0.01(-0.51%)
Aug 08, 2017 0.8783 1.010 0.8783 1.009 88,679 +0.11(+12.36%)
Aug 07, 2017 0.9070 0.9080 0.8980 0.8980 3,360 +0.02(+1.91%)
Aug 04, 2017 0.8812 0.8812 0.8812 0.8812 400 +0.04(+5.28%)
Aug 03, 2017 0.8845 0.8865 0.8370 0.8370 31,610 -0.03(-3.24%)
Aug 02, 2017 0.8568 0.8880 0.8568 0.8650 39,663 +0.02(+1.76%)
Aug 01, 2017 0.8500 0.8870 0.8500 0.8500 8,050 -0.02(-2.58%)
Jul 31, 2017 0.8951 0.8951 0.8513 0.8725 13,000 +0.03(+4.12%)
Jul 28, 2017 0.8550 0.8550 0.8380 0.8380 3,900 -0.03(-3.72%)
Jul 27, 2017 0.9188 0.9208 0.8704 0.8704 13,600 -0.06(-6.66%)
Jul 26, 2017 0.9135 0.9325 0.8991 0.9325 8,500 +0.02(+1.80%)
Jul 25, 2017 0.9000 0.9160 0.8980 0.9160 20,917 +0.03(+3.60%)
Jul 24, 2017 0.8610 0.8842 0.8600 0.8842 9,725 +0.01(+1.29%)
Jul 21, 2017 0.8734 0.8970 0.8500 0.8729 21,600 +0.08(+10.42%)
Jul 20, 2017 0.8285 0.8692 0.7905 0.7905 32,750 -0.08(-9.24%)
Jul 19, 2017 0.8710 0.8710 0.8710 0.8710 1,169 -0.04(-3.96%)
Jul 18, 2017 0.9004 0.9154 0.8676 0.9069 25,088 +0.00(+0.48%)
Jul 17, 2017 0.9314 0.9340 0.9026 0.9026 23,310 +0.05(+5.31%)
Jul 14, 2017 0.8229 0.8718 0.8229 0.8571 73,912 +0.06(+6.94%)
Jul 13, 2017 0.8675 0.8700 0.7968 0.8015 113,104 -0.14(-14.62%)
Jul 12, 2017 0.7730 0.9387 0.7730 0.9387 314,817 +0.17(+21.59%)
Jul 11, 2017 0.6848 0.7720 0.6840 0.7720 127,854 +0.11(+16.49%)
Jul 10, 2017 0.6564 0.6641 0.6439 0.6627 30,545 +0.05(+8.28%)
Jul 07, 2017 0.6259 0.6330 0.6120 0.6120 31,800 +0.01(+2.29%)
Jul 06, 2017 0.6100 0.6100 0.5983 0.5983 11,098 -0.01(-2.16%)
Jul 05, 2017 0.6000 0.6125 0.5490 0.6115 89,602 +0.04(+6.38%)
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.