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)

0.6627 -0.0368 (-5.26%)
Streaming Delayed Price Updated: 1:11 PM EST, Feb 23, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 02, 2026 0.7250 0.7373 0.6950 0.7291 67,917 -0.01(-1.74%)
Jan 30, 2026 0.7630 0.7700 0.7171 0.7420 219,305 -0.02(-2.37%)
Jan 29, 2026 0.7630 0.7796 0.7500 0.7600 77,104 -0.01(-1.68%)
Jan 28, 2026 0.7400 0.7771 0.7400 0.7730 52,754 +0.00(+0.17%)
Jan 27, 2026 0.7702 0.7750 0.7500 0.7717 48,905 +0.02(+2.21%)
Jan 26, 2026 0.7690 0.7937 0.7550 0.7550 36,456 -0.02(-2.87%)
Jan 23, 2026 0.7755 0.7900 0.7536 0.7773 191,905 +0.00(+0.62%)
Jan 22, 2026 0.7750 0.7875 0.7500 0.7725 178,165 +0.02(+1.99%)
Jan 21, 2026 0.7736 0.7874 0.7400 0.7574 83,200 -0.02(-2.42%)
Jan 20, 2026 0.8100 0.8400 0.7699 0.7762 54,715 -0.02(-1.91%)
Jan 16, 2026 0.7730 0.7982 0.7260 0.7913 123,821 +0.03(+3.74%)
Jan 15, 2026 0.7255 0.7670 0.7120 0.7628 28,180 +0.01(+0.70%)
Jan 14, 2026 0.7534 0.7616 0.7413 0.7575 34,677 +0.02(+2.73%)
Jan 13, 2026 0.7837 0.7837 0.6982 0.7374 271,138 -0.03(-3.54%)
Jan 12, 2026 0.7885 0.8142 0.7444 0.7645 181,289 -0.07(-8.41%)
Jan 09, 2026 0.7959 0.8400 0.7869 0.8347 126,609 +0.05(+6.67%)
Jan 08, 2026 0.7700 0.8121 0.7480 0.7825 51,326 -0.01(-1.35%)
Jan 07, 2026 0.7900 0.8395 0.7777 0.7932 188,532 -0.01(-0.85%)
Jan 06, 2026 0.8183 0.8545 0.7788 0.8000 128,111 -0.03(-3.61%)
Jan 05, 2026 0.9481 0.9481 0.8080 0.8300 152,013 +0.02(+3.08%)
Jan 02, 2026 0.8105 0.8105 0.7700 0.8052 32,952 +0.02(+2.70%)
Dec 31, 2025 0.7999 0.7999 0.7751 0.7840 65,254 +0.00(+0.51%)
Dec 30, 2025 0.7633 0.7939 0.7453 0.7800 155,045 +0.01(+1.33%)
Dec 29, 2025 0.7840 0.8269 0.7400 0.7698 189,445 -0.05(-6.35%)
Dec 26, 2025 0.8000 0.8276 0.7333 0.8220 29,385 +0.02(+1.99%)
Dec 24, 2025 0.7777 0.8060 0.7722 0.8060 44,489 +0.02(+2.68%)
Dec 23, 2025 0.8051 0.8475 0.7850 0.7850 69,426 -0.03(-3.09%)
Dec 22, 2025 0.8100 0.8349 0.7834 0.8100 101,095 +0.00(+0.00%)
Dec 19, 2025 0.7680 0.8190 0.7354 0.8100 292,746 +0.02(+3.15%)
Dec 18, 2025 0.8657 0.8657 0.7801 0.7853 274,807 -0.06(-7.40%)
Dec 17, 2025 0.8819 0.8900 0.8333 0.8481 98,659 -0.03(-3.52%)
Dec 16, 2025 0.8868 0.9200 0.8473 0.8790 40,028 +0.01(+1.03%)
Dec 15, 2025 0.9127 0.9127 0.8593 0.8700 156,850 -0.03(-3.33%)
Dec 12, 2025 0.8993 0.9268 0.8801 0.9000 96,718 +0.00(+0.00%)
Dec 11, 2025 0.9199 0.9320 0.8848 0.9000 107,342 -0.00(-0.27%)
Dec 10, 2025 0.8250 0.9024 0.8250 0.9024 83,693 +0.01(+0.94%)
Dec 09, 2025 0.8888 0.9302 0.8754 0.8940 56,503 +0.01(+1.37%)
Dec 08, 2025 0.9050 0.9100 0.8653 0.8819 91,175 -0.03(-3.09%)
Dec 05, 2025 0.8560 0.9253 0.8560 0.9100 212,304 +0.01(+1.11%)
Dec 04, 2025 1.090 1.100 0.9000 0.9000 515,942 -0.28(-23.73%)
Dec 03, 2025 1.070 1.180 1.070 1.180 51,654 +0.12(+11.32%)
Dec 02, 2025 1.068 1.068 1.029 1.060 56,563 +0.00(+0.38%)
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.