ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Nano One Materials Corp (OP:NNOMF)

0.7074 -0.0026 (-0.37%)
Streaming Delayed Price Updated: 3:41 PM EDT, Apr 17, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2026 0.7325 0.7370 0.7074 0.7074 77,491 -0.00(-0.37%)
Apr 16, 2026 0.7427 0.7427 0.6936 0.7100 120,664 -0.04(-5.76%)
Apr 15, 2026 0.7524 0.7581 0.7310 0.7534 50,513 +0.05(+6.70%)
Apr 14, 2026 0.7091 0.7165 0.6984 0.7061 52,684 +0.01(+0.87%)
Apr 13, 2026 0.6778 0.7000 0.6778 0.7000 37,270 +0.02(+3.28%)
Apr 10, 2026 0.7202 0.7202 0.6778 0.6778 44,226 -0.04(-5.64%)
Apr 09, 2026 0.6655 0.7358 0.6563 0.7183 56,994 +0.06(+9.70%)
Apr 08, 2026 0.6536 0.6700 0.6272 0.6548 80,793 +0.02(+3.26%)
Apr 07, 2026 0.6338 0.6380 0.6151 0.6341 34,587 +0.00(+0.24%)
Apr 06, 2026 0.6030 0.6361 0.6030 0.6326 46,850 +0.01(+2.03%)
Apr 02, 2026 0.6325 0.6379 0.6164 0.6200 53,537 +0.00(+0.00%)
Apr 01, 2026 0.6237 0.6287 0.6108 0.6200 22,204 +0.02(+3.01%)
Mar 31, 2026 0.6010 0.6019 0.5866 0.6019 155,812 +0.01(+2.02%)
Mar 30, 2026 0.6090 0.6264 0.5832 0.5900 139,865 -0.03(-4.92%)
Mar 27, 2026 0.6490 0.6490 0.6164 0.6205 63,385 -0.02(-3.05%)
Mar 26, 2026 0.6632 0.6825 0.6201 0.6400 112,439 +0.00(+0.00%)
Mar 25, 2026 0.6802 0.6880 0.6358 0.6400 92,634 -0.03(-4.02%)
Mar 24, 2026 0.6497 0.6717 0.6497 0.6668 35,589 +0.02(+2.98%)
Mar 23, 2026 0.6400 0.6600 0.6323 0.6475 24,301 +0.01(+0.98%)
Mar 20, 2026 0.6504 0.6710 0.6300 0.6412 98,830 -0.02(-3.36%)
Mar 19, 2026 0.6606 0.6914 0.6500 0.6635 74,247 -0.01(-0.98%)
Mar 18, 2026 0.6800 0.6933 0.6700 0.6701 149,958 -0.01(-2.10%)
Mar 17, 2026 0.6938 0.7100 0.6800 0.6845 226,502 +0.02(+3.18%)
Mar 16, 2026 0.6608 0.6792 0.6566 0.6634 45,420 +0.02(+2.42%)
Mar 13, 2026 0.6500 0.6780 0.6400 0.6477 31,184 +0.00(+0.23%)
Mar 12, 2026 0.7075 0.7200 0.6462 0.6462 130,045 -0.05(-7.35%)
Mar 11, 2026 0.7047 0.7075 0.6825 0.6975 62,385 +0.02(+3.10%)
Mar 10, 2026 0.6700 0.6835 0.6600 0.6765 45,267 +0.04(+6.28%)
Mar 09, 2026 0.6363 0.6610 0.6318 0.6365 44,354 -0.00(-0.55%)
Mar 06, 2026 0.6397 0.6500 0.6328 0.6400 52,208 +0.01(+1.25%)
Mar 05, 2026 0.6500 0.6500 0.6200 0.6321 64,071 -0.01(-1.23%)
Mar 04, 2026 0.6600 0.6600 0.6120 0.6400 31,857 -0.02(-3.03%)
Mar 03, 2026 0.6300 0.6600 0.6110 0.6600 66,434 +0.02(+2.79%)
Mar 02, 2026 0.6501 0.6535 0.6309 0.6421 36,839 -0.02(-2.76%)
Feb 27, 2026 0.6757 0.6800 0.6510 0.6603 70,617 +0.00(+0.05%)
Feb 26, 2026 0.6677 0.6739 0.6586 0.6600 50,566 -0.01(-1.64%)
Feb 25, 2026 0.6854 0.6907 0.6710 0.6710 87,328 -0.01(-2.04%)
Feb 24, 2026 0.7017 0.7017 0.6836 0.6850 24,424 +0.01(+0.74%)
Feb 23, 2026 0.6610 0.7007 0.6557 0.6800 55,681 -0.02(-2.79%)
Feb 20, 2026 0.7040 0.7055 0.6921 0.6995 33,897 +0.01(+1.94%)
Feb 19, 2026 0.7027 0.7040 0.6578 0.6862 62,882 +0.01(+1.27%)
Feb 18, 2026 0.6340 0.7118 0.6340 0.6776 98,755 -0.01(-1.34%)
Feb 17, 2026 0.6261 0.6868 0.5990 0.6868 126,163 +0.04(+6.68%)
Feb 13, 2026 0.6163 0.6438 0.6033 0.6438 60,067 +0.03(+4.68%)
Feb 12, 2026 0.6462 0.6500 0.6081 0.6150 118,300 -0.03(-4.80%)
Feb 11, 2026 0.6502 0.6731 0.6362 0.6460 65,978 -0.05(-7.10%)
Feb 10, 2026 0.6835 0.6954 0.6642 0.6954 22,999 +0.02(+2.26%)
Feb 09, 2026 0.6382 0.6872 0.6187 0.6800 55,758 +0.03(+4.95%)
Feb 06, 2026 0.6443 0.6850 0.6333 0.6479 314,009 -0.01(-1.05%)
Feb 05, 2026 0.6718 0.6718 0.6497 0.6548 71,688 -0.03(-3.93%)
Feb 04, 2026 0.6900 0.7189 0.6777 0.6816 51,742 -0.05(-6.63%)
Feb 03, 2026 0.7265 0.7300 0.7100 0.7300 47,371 +0.00(+0.12%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.