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

Nano One Materials Corp (OP: NNOMF )

1.395 -0.003 (-0.21%)
Streaming Delayed Price Updated: 2:55 PM EDT, May 17, 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 (%)
May 31, 2022 2.290 2.590 2.170 2.300 428,775 +0.64(+38.55%)
May 27, 2022 1.730 1.760 1.600 1.660 109,529 -0.07(-4.05%)
May 26, 2022 1.800 2.159 1.730 1.730 241,695 -0.02(-1.14%)
May 25, 2022 1.480 1.815 1.365 1.750 172,647 +0.57(+48.31%)
May 24, 2022 1.190 1.220 1.180 1.180 36,818 -0.07(-5.22%)
May 23, 2022 1.230 1.270 1.190 1.245 34,248 +0.03(+2.05%)
May 20, 2022 1.250 1.260 1.165 1.220 39,643 +0.01(+0.83%)
May 19, 2022 1.210 1.250 1.180 1.210 23,618 +0.03(+2.54%)
May 18, 2022 1.210 1.240 1.170 1.180 25,128 -0.09(-7.09%)
May 17, 2022 1.396 1.396 1.240 1.270 33,453 -0.06(-4.51%)
May 16, 2022 1.240 1.338 1.211 1.330 48,921 +0.13(+10.83%)
May 13, 2022 1.150 1.230 1.120 1.200 104,522 +0.15(+14.29%)
May 12, 2022 1.055 1.120 1.023 1.050 58,545 -0.00(-0.10%)
May 11, 2022 1.120 1.140 1.010 1.051 119,581 -0.01(-0.85%)
May 10, 2022 1.120 1.170 1.060 1.060 72,177 -0.04(-3.64%)
May 09, 2022 1.190 1.260 1.100 1.100 137,043 -0.13(-10.57%)
May 06, 2022 1.230 1.260 1.190 1.230 93,289 -0.01(-0.80%)
May 05, 2022 1.280 1.350 1.210 1.240 55,959 -0.04(-3.34%)
May 04, 2022 1.260 1.330 1.235 1.283 45,979 -0.04(-3.32%)
May 03, 2022 1.350 1.365 1.310 1.327 59,742 -0.02(-1.72%)
May 02, 2022 1.350 1.368 1.327 1.350 40,926 +0.02(+1.50%)
Apr 29, 2022 1.455 1.455 1.330 1.330 52,519 -0.10(-7.01%)
Apr 28, 2022 1.330 1.450 1.330 1.430 40,980 +0.09(+6.73%)
Apr 27, 2022 1.400 1.460 1.340 1.340 81,498 -0.09(-6.29%)
Apr 26, 2022 1.420 1.490 1.400 1.430 34,904 -0.05(-3.38%)
Apr 25, 2022 1.440 1.510 1.396 1.480 60,157 +0.00(+0.00%)
Apr 22, 2022 1.430 1.550 1.430 1.480 78,702 -0.05(-3.24%)
Apr 21, 2022 1.665 1.700 1.520 1.530 84,919 -0.16(-9.50%)
Apr 20, 2022 1.600 1.750 1.600 1.690 48,964 +0.00(+0.00%)
Apr 19, 2022 1.620 1.703 1.590 1.690 31,081 +0.02(+1.50%)
Apr 18, 2022 1.650 1.722 1.642 1.665 46,467 -0.05(-3.20%)
Apr 14, 2022 1.710 1.740 1.660 1.720 43,549 -0.05(-2.82%)
Apr 13, 2022 1.710 1.810 1.670 1.770 68,538 +0.02(+1.14%)
Apr 12, 2022 1.710 1.850 1.710 1.750 22,338 -0.00(-0.03%)
Apr 11, 2022 1.790 1.806 1.720 1.751 27,902 -0.03(-1.65%)
Apr 08, 2022 1.830 1.830 1.740 1.780 21,135 -0.02(-1.11%)
Apr 07, 2022 1.850 1.850 1.740 1.800 29,715 -0.07(-3.74%)
Apr 06, 2022 1.950 1.960 1.830 1.870 51,345 -0.09(-4.39%)
Apr 05, 2022 2.000 2.000 1.910 1.956 52,890 -0.03(-1.72%)
Apr 04, 2022 1.930 2.050 1.930 1.990 54,649 -0.05(-2.45%)
Apr 01, 2022 2.038 2.075 2.001 2.040 47,505 -0.07(-3.32%)
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%)
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.