Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nano One Materials Corp (OP: NNOMF )

0.5519 +0.0119 (+2.20%)
Streaming Delayed Price Updated: 3:58 PM EST, Nov 27, 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 (%)
Nov 27, 2024 0.5400 0.5559 0.5366 0.5519 41,730 +0.01(+2.20%)
Nov 26, 2024 0.5620 0.5733 0.5250 0.5400 87,256 -0.03(-5.59%)
Nov 25, 2024 0.5885 0.5948 0.5590 0.5720 172,495 -0.00(-0.76%)
Nov 22, 2024 0.5600 0.5986 0.5400 0.5764 15,594 +0.02(+3.39%)
Nov 21, 2024 0.5400 0.5658 0.5375 0.5575 27,546 -0.00(-0.04%)
Nov 20, 2024 0.5560 0.5760 0.5497 0.5577 37,580 +0.01(+2.57%)
Nov 19, 2024 0.5538 0.5598 0.5400 0.5437 31,866 -0.01(-1.93%)
Nov 18, 2024 0.5729 0.6213 0.5373 0.5544 43,178 -0.03(-4.41%)
Nov 15, 2024 0.6274 0.6416 0.5777 0.5800 97,418 -0.04(-6.10%)
Nov 14, 2024 0.6533 0.6533 0.6125 0.6177 61,490 -0.04(-5.56%)
Nov 13, 2024 0.6538 0.6656 0.6409 0.6541 19,159 -0.01(-1.22%)
Nov 12, 2024 0.7200 0.7200 0.6473 0.6622 138,561 -0.04(-5.91%)
Nov 11, 2024 0.6132 0.7213 0.6132 0.7038 80,957 -0.03(-3.59%)
Nov 08, 2024 0.7272 0.7319 0.7124 0.7300 23,333 -0.01(-0.68%)
Nov 07, 2024 0.7478 0.7500 0.7302 0.7350 64,661 -0.01(-1.34%)
Nov 06, 2024 0.7359 0.7500 0.7333 0.7450 23,550 +0.01(+0.68%)
Nov 05, 2024 0.7475 0.7475 0.7261 0.7400 34,020 -0.01(-0.90%)
Nov 04, 2024 0.7100 0.7500 0.7100 0.7467 39,054 +0.03(+3.87%)
Nov 01, 2024 0.7500 0.7510 0.7189 0.7189 93,014 -0.02(-2.84%)
Oct 31, 2024 0.6750 0.7557 0.6750 0.7399 22,748 -0.01(-1.14%)
Oct 30, 2024 0.7582 0.7670 0.7484 0.7484 25,565 -0.01(-1.53%)
Oct 29, 2024 0.7500 0.7676 0.7354 0.7600 24,283 +0.02(+2.56%)
Oct 28, 2024 0.7260 0.7509 0.7236 0.7410 8,627 -0.01(-1.04%)
Oct 25, 2024 0.6411 0.7570 0.6411 0.7488 24,328 +0.04(+5.48%)
Oct 24, 2024 0.6800 0.7123 0.6699 0.7099 101,945 -0.01(-1.09%)
Oct 23, 2024 0.7315 0.7400 0.7125 0.7177 7,147 -0.02(-2.35%)
Oct 22, 2024 0.7492 0.7492 0.7198 0.7350 34,069 -0.01(-1.34%)
Oct 21, 2024 0.7333 0.8000 0.7333 0.7450 35,329 -0.04(-4.49%)
Oct 18, 2024 0.7377 0.8001 0.7377 0.7800 17,751 -0.02(-2.91%)
Oct 17, 2024 0.7857 0.8239 0.7857 0.8034 17,058 +0.03(+4.01%)
Oct 16, 2024 0.7742 0.7840 0.7719 0.7724 35,385 +0.02(+2.86%)
Oct 15, 2024 0.7853 0.7853 0.7509 0.7509 24,341 -0.05(-6.14%)
Oct 14, 2024 0.7833 0.8649 0.7833 0.8000 15,442 +0.02(+2.13%)
Oct 11, 2024 0.9900 0.9900 0.7766 0.7833 61,189 +0.00(+0.42%)
Oct 10, 2024 0.7657 0.7925 0.7657 0.7800 25,350 -0.00(-0.42%)
Oct 09, 2024 0.8000 0.8000 0.7778 0.7833 14,778 -0.01(-1.81%)
Oct 08, 2024 0.8124 0.8240 0.7970 0.7977 38,315 +0.00(+0.55%)
Oct 07, 2024 0.8847 0.8847 0.7680 0.7933 56,658 +0.04(+4.70%)
Oct 04, 2024 0.8367 0.8367 0.7577 0.7577 21,889 -0.03(-4.09%)
Oct 03, 2024 0.7684 0.8021 0.7684 0.7900 30,847 +0.02(+2.66%)
Oct 02, 2024 0.8316 0.8385 0.7466 0.7695 12,095 -0.09(-10.40%)
Oct 01, 2024 0.9048 0.9335 0.8333 0.8588 56,680 -0.01(-1.66%)
Sep 30, 2024 0.8671 0.9147 0.8500 0.8733 44,171 +0.05(+6.11%)
Sep 27, 2024 0.7251 0.8277 0.7251 0.8230 87,658 +0.11(+15.92%)
Sep 26, 2024 0.5500 0.7172 0.5500 0.7100 124,766 +0.18(+35.06%)
Sep 25, 2024 0.5234 0.5384 0.5233 0.5257 2,308 -0.00(-0.81%)
Sep 24, 2024 0.5289 0.5365 0.5227 0.5300 11,131 +0.00(+0.00%)
Sep 23, 2024 0.5502 0.5598 0.5261 0.5300 33,791 -0.03(-5.64%)
Sep 20, 2024 0.5543 0.5865 0.5542 0.5617 17,815 -0.02(-2.89%)
Sep 19, 2024 0.5700 0.5798 0.5522 0.5784 22,310 +0.03(+5.16%)
Sep 18, 2024 0.5354 0.5500 0.5172 0.5500 24,039 +0.02(+4.74%)
Sep 17, 2024 0.5350 0.5400 0.5220 0.5251 22,672 -0.00(-0.92%)
Sep 16, 2024 0.4995 0.5324 0.4995 0.5300 27,085 +0.01(+1.92%)
Sep 13, 2024 0.5200 0.5446 0.5167 0.5200 42,114 -0.00(-0.54%)
Sep 12, 2024 0.5317 0.5400 0.5228 0.5228 3,961 -0.01(-2.77%)
Sep 11, 2024 0.5241 0.5500 0.5200 0.5377 17,320 +0.02(+4.04%)
Sep 10, 2024 0.5193 0.5420 0.5060 0.5168 62,650 -0.01(-2.10%)
Sep 09, 2024 0.4777 0.5333 0.4777 0.5279 91,765 +0.00(+0.36%)
Sep 06, 2024 0.5535 0.5535 0.5260 0.5260 39,150 -0.04(-7.54%)
Sep 05, 2024 0.5365 0.5700 0.5365 0.5689 3,417 +0.02(+3.44%)
Sep 04, 2024 0.5231 0.5500 0.5231 0.5500 8,914 +0.02(+3.00%)
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.