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

Nano One Materials Corp (TSV: NNO )

N/A UNCHANGED
Last Price Updated: 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 (%)
Feb 28, 2019 1.500 1.500 1.400 1.420 34,395 -0.06(-4.05%)
Feb 27, 2019 1.470 1.480 1.470 1.480 4,830 -0.03(-1.99%)
Feb 26, 2019 1.520 1.520 1.500 1.510 9,800 -0.02(-1.31%)
Feb 25, 2019 1.520 1.540 1.500 1.530 27,091 +0.01(+0.66%)
Feb 22, 2019 1.400 1.520 1.390 1.520 120,353 +0.08(+5.56%)
Feb 21, 2019 1.490 1.490 1.380 1.440 45,485 -0.03(-2.04%)
Feb 20, 2019 1.460 1.500 1.450 1.470 94,500 +0.00(+0.00%)
Feb 19, 2019 1.540 1.540 1.460 1.470 56,815 -0.05(-3.29%)
Feb 15, 2019 1.520 1.520 1.520 0 +0.02(+1.33%)
Feb 14, 2019 1.520 1.520 1.450 1.500 41,343 +0.00(+0.00%)
Feb 13, 2019 1.540 1.570 1.500 1.500 66,119 +0.00(+0.00%)
Feb 12, 2019 1.520 1.560 1.490 1.500 41,480 +0.01(+0.67%)
Feb 11, 2019 1.560 1.570 1.460 1.490 85,066 -0.11(-6.88%)
Feb 08, 2019 1.630 1.650 1.560 1.600 106,319 -0.05(-3.03%)
Feb 07, 2019 1.670 1.690 1.620 1.650 486,243 +0.04(+2.48%)
Feb 06, 2019 1.500 1.610 1.500 1.610 229,394 +0.13(+8.78%)
Feb 05, 2019 1.490 1.490 1.450 1.480 41,926 +0.03(+2.07%)
Feb 04, 2019 1.450 1.480 1.420 1.450 59,624 +0.04(+2.84%)
Feb 01, 2019 1.440 1.440 1.360 1.410 20,500 +0.02(+1.44%)
Jan 31, 2019 1.450 1.450 1.370 1.390 36,825 -0.04(-2.80%)
Jan 30, 2019 1.440 1.460 1.420 1.430 61,199 -0.02(-1.38%)
Jan 29, 2019 1.460 1.460 1.430 1.450 14,015 +0.00(+0.00%)
Jan 28, 2019 1.460 1.460 1.410 1.450 43,669 -0.01(-0.68%)
Jan 25, 2019 1.390 1.460 1.370 1.460 80,607 +0.09(+6.57%)
Jan 24, 2019 1.360 1.410 1.350 1.370 23,550 -0.01(-0.72%)
Jan 23, 2019 1.410 1.410 1.380 1.380 49,596 -0.07(-4.83%)
Jan 22, 2019 1.420 1.450 1.390 1.450 69,750 +0.01(+0.69%)
Jan 21, 2019 1.520 1.550 1.400 1.440 264,387 +0.12(+9.09%)
Jan 17, 2019 1.320 1.320 1.320 0 +0.05(+3.94%)
Jan 16, 2019 1.250 1.300 1.230 1.270 59,950 +0.04(+3.25%)
Jan 15, 2019 1.240 1.260 1.190 1.230 45,800 +0.02(+1.65%)
Jan 14, 2019 1.250 1.250 1.190 1.210 24,085 -0.04(-3.20%)
Jan 11, 2019 1.290 1.320 1.200 1.250 52,157 -0.05(-3.85%)
Jan 10, 2019 1.250 1.300 1.220 1.300 34,168 +0.06(+4.84%)
Jan 09, 2019 1.220 1.240 1.190 1.240 36,000 +0.04(+3.33%)
Jan 08, 2019 1.180 1.200 1.110 1.200 162,947 +0.00(+0.00%)
Jan 07, 2019 1.230 1.230 1.150 1.200 15,480 -0.02(-1.64%)
Jan 04, 2019 1.220 1.230 1.200 1.220 6,200 -0.01(-0.81%)
Jan 03, 2019 1.140 1.230 1.140 1.230 20,870 +0.06(+5.13%)
Jan 02, 2019 1.250 1.250 1.170 1.170 60,434 -0.07(-5.65%)
Dec 31, 2018 1.240 1.240 1.240 0 -0.01(-0.80%)
Dec 28, 2018 1.200 1.280 1.190 1.250 38,032 +0.01(+0.81%)
Dec 27, 2018 1.160 1.270 1.160 1.240 20,439 +0.12(+10.71%)
Dec 24, 2018 1.120 1.120 1.120 0 -0.17(-13.18%)
Dec 21, 2018 1.250 1.300 1.240 1.290 55,391 -0.01(-0.77%)
Dec 20, 2018 1.280 1.300 1.240 1.300 98,118 +0.02(+1.56%)
Dec 19, 2018 1.330 1.330 1.250 1.280 77,624 -0.03(-2.29%)
Dec 18, 2018 1.360 1.480 1.260 1.310 321,637 +0.02(+1.55%)
Dec 17, 2018 1.300 1.300 1.240 1.290 14,414 +0.00(+0.00%)
Dec 14, 2018 1.260 1.290 1.250 1.290 55,745 +0.01(+0.78%)
Dec 13, 2018 1.330 1.330 1.260 1.280 9,400 -0.02(-1.54%)
Dec 12, 2018 1.300 1.300 1.260 1.300 32,175 +0.02(+1.56%)
Dec 11, 2018 1.360 1.360 1.250 1.280 18,079 +0.00(+0.00%)
Dec 10, 2018 1.300 1.300 1.270 1.280 11,600 -0.02(-1.54%)
Dec 07, 2018 1.300 1.340 1.260 1.300 26,644 +0.03(+2.36%)
Dec 06, 2018 1.300 1.300 1.260 1.270 2,150 -0.02(-1.55%)
Dec 05, 2018 1.360 1.360 1.290 1.290 36,337 +0.00(+0.00%)
Dec 04, 2018 1.330 1.370 1.290 1.290 44,688 -0.06(-4.44%)
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.