• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    BioOptics Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Nano One Materials Corp (OP: NNOMF )

    0.8733 +0.0503 (+6.11%)
    Streaming Delayed Price Updated: 3:51 PM EDT, Sep 30, 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 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%)
    Sep 03, 2024 0.5530 0.5600 0.5000 0.5340 58,013 -0.03(-4.64%)
    Aug 30, 2024 0.5674 0.5674 0.5600 0.5600 36,025 -0.01(-1.29%)
    Aug 29, 2024 0.5525 0.5700 0.5403 0.5673 47,345 +0.01(+2.03%)
    Aug 28, 2024 0.5674 0.5674 0.5420 0.5560 23,546 -0.01(-2.46%)
    Aug 27, 2024 0.5877 0.5985 0.5600 0.5700 43,059 -0.05(-7.39%)
    Aug 26, 2024 0.5603 0.6155 0.5603 0.6155 12,874 +0.01(+1.28%)
    Aug 23, 2024 0.6900 0.6900 0.5901 0.6077 33,239 +0.03(+5.98%)
    Aug 22, 2024 0.5744 0.5900 0.5733 0.5734 19,561 +0.03(+4.75%)
    Aug 21, 2024 0.5557 0.5620 0.5468 0.5474 54,694 -0.02(-3.56%)
    Aug 20, 2024 0.5667 0.5970 0.5602 0.5676 75,007 -0.02(-3.60%)
    Aug 19, 2024 0.5638 0.6900 0.5638 0.5888 99,493 -0.06(-8.57%)
    Aug 16, 2024 0.6133 0.6829 0.6133 0.6440 42,002 -0.01(-1.59%)
    Aug 15, 2024 0.6400 0.6760 0.6377 0.6544 57,026 +0.01(+2.25%)
    Aug 14, 2024 0.5333 0.6637 0.5333 0.6400 94,415 +0.08(+14.29%)
    Aug 13, 2024 0.5530 0.5700 0.5529 0.5600 40,685 +0.01(+2.56%)
    Aug 12, 2024 0.5200 0.5800 0.5200 0.5460 38,177 -0.02(-3.04%)
    Aug 09, 2024 0.6000 0.6049 0.5631 0.5631 83,840 -0.03(-4.56%)
    Aug 08, 2024 0.5925 0.6118 0.5882 0.5900 18,555 -0.01(-1.68%)
    Aug 07, 2024 0.5918 0.6200 0.5918 0.6001 33,146 +0.01(+1.03%)
    Aug 06, 2024 0.5826 0.5960 0.5745 0.5940 32,552 -0.02(-3.68%)
    Aug 05, 2024 0.5824 0.6300 0.5274 0.6167 41,584 +0.01(+1.21%)
    Aug 02, 2024 0.7500 0.7632 0.5741 0.6093 347,566 -0.16(-21.02%)
    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.