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 (%)
May 31, 2016 0.5800 0.6300 0.5800 0.5900 396,262 +0.03(+5.36%)
May 30, 2016 0.5600 0.5800 0.5500 0.5600 50,900 +0.02(+3.70%)
May 27, 2016 0.5700 0.5800 0.5200 0.5400 96,441 -0.02(-3.57%)
May 26, 2016 0.5600 0.5600 0.5600 0.5600 13,500 -0.02(-3.45%)
May 25, 2016 0.5600 0.5800 0.5600 0.5800 56,609 +0.01(+1.75%)
May 24, 2016 0.5800 0.5800 0.5500 0.5700 145,815 -0.02(-3.39%)
May 20, 2016 0.5900 0.5900 0.5900 0 +0.03(+5.36%)
May 19, 2016 0.5800 0.5800 0.5500 0.5600 217,530 -0.02(-3.45%)
May 18, 2016 0.5400 0.5800 0.5300 0.5800 285,333 +0.04(+7.41%)
May 17, 2016 0.5400 0.5500 0.5300 0.5400 224,750 -0.02(-3.57%)
May 16, 2016 0.5700 0.5900 0.5400 0.5600 109,300 +0.03(+5.66%)
May 13, 2016 0.5900 0.5900 0.5300 0.5300 222,808 -0.05(-8.62%)
May 12, 2016 0.5600 0.5900 0.5400 0.5800 282,258 +0.05(+9.43%)
May 11, 2016 0.4900 0.5600 0.4900 0.5300 113,090 +0.04(+8.16%)
May 10, 2016 0.5000 0.5200 0.4850 0.4900 51,625 -0.01(-2.00%)
May 09, 2016 0.4950 0.5000 0.4900 0.5000 75,758 +0.02(+3.09%)
May 06, 2016 0.4800 0.4850 0.4800 0.4850 52,300 +0.01(+2.11%)
May 05, 2016 0.4600 0.4750 0.4550 0.4750 225,500 +0.01(+1.06%)
May 04, 2016 0.4900 0.4900 0.4700 0.4700 151,074 -0.04(-7.84%)
May 03, 2016 0.5200 0.5200 0.5000 0.5100 109,900 -0.01(-1.92%)
May 02, 2016 0.5400 0.5400 0.5000 0.5200 128,216 -0.02(-3.70%)
Apr 29, 2016 0.5300 0.5600 0.5300 0.5400 175,022 -0.02(-3.57%)
Apr 28, 2016 0.5700 0.5800 0.5400 0.5600 261,500 -0.01(-1.75%)
Apr 27, 2016 0.5900 0.5900 0.5500 0.5700 286,223 -0.03(-5.00%)
Apr 26, 2016 0.6000 0.6000 0.5800 0.6000 199,350 +0.01(+1.69%)
Apr 25, 2016 0.6000 0.6100 0.5900 0.5900 283,600 -0.01(-1.67%)
Apr 22, 2016 0.5900 0.6000 0.5600 0.6000 341,690 +0.02(+3.45%)
Apr 21, 2016 0.5600 0.6100 0.5500 0.5800 629,605 +0.02(+3.57%)
Apr 20, 2016 0.6000 0.6000 0.5500 0.5600 566,268 -0.02(-3.45%)
Apr 19, 2016 0.6000 0.6100 0.5800 0.5800 365,417 +0.01(+1.75%)
Apr 18, 2016 0.5400 0.6400 0.5400 0.5700 1,046,901 +0.07(+14.00%)
Apr 15, 2016 0.4400 0.5100 0.4350 0.5000 735,740 +0.07(+16.28%)
Apr 14, 2016 0.4150 0.4300 0.4150 0.4300 240,270 +0.03(+7.50%)
Apr 13, 2016 0.4000 0.4400 0.4000 0.4000 364,910 +0.01(+1.27%)
Apr 12, 2016 0.4400 0.4400 0.3900 0.3950 379,520 -0.04(-10.23%)
Apr 11, 2016 0.3800 0.4500 0.3650 0.4400 325,578 +0.07(+17.33%)
Apr 08, 2016 0.3700 0.3850 0.3700 0.3750 115,400 -0.01(-1.32%)
Apr 07, 2016 0.3800 0.3900 0.3750 0.3800 270,283 -0.01(-1.30%)
Apr 06, 2016 0.3750 0.3850 0.3750 0.3850 221,530 -0.01(-1.28%)
Apr 05, 2016 0.3750 0.3900 0.3650 0.3900 325,000 +0.03(+8.33%)
Apr 04, 2016 0.4000 0.4000 0.3500 0.3600 483,245 -0.03(-7.69%)
Apr 01, 2016 0.3950 0.4000 0.3800 0.3900 119,100 +0.02(+4.00%)
Mar 31, 2016 0.3800 0.4000 0.3600 0.3750 175,768 -0.01(-1.32%)
Mar 30, 2016 0.3750 0.3800 0.3600 0.3800 66,500 +0.00(+0.00%)
Mar 29, 2016 0.3750 0.3900 0.3700 0.3800 215,500 +0.01(+2.70%)
Mar 28, 2016 0.3700 0.3700 0.3700 0.3700 3,000 -0.01(-2.63%)
Mar 24, 2016 0.3800 0.3800 0.3800 0 +0.02(+5.56%)
Mar 23, 2016 0.3500 0.3600 0.3500 0.3600 106,566 +0.00(+0.00%)
Mar 22, 2016 0.3600 0.3600 0.3500 0.3600 87,500 +0.00(+0.00%)
Mar 21, 2016 0.3500 0.3600 0.3400 0.3600 82,200 +0.01(+2.86%)
Mar 18, 2016 0.3500 0.3500 0.3400 0.3500 124,925 +0.01(+2.94%)
Mar 17, 2016 0.3400 0.3500 0.3200 0.3400 251,675 +0.00(+0.00%)
Mar 16, 2016 0.3400 0.3500 0.3350 0.3400 52,513 +0.02(+4.62%)
Mar 15, 2016 0.3550 0.3550 0.3250 0.3250 213,484 -0.03(-9.72%)
Mar 14, 2016 0.3750 0.3750 0.3550 0.3600 139,000 -0.02(-5.26%)
Mar 11, 2016 0.3750 0.3800 0.3700 0.3800 65,950 +0.00(+0.00%)
Mar 10, 2016 0.3500 0.3800 0.3400 0.3800 81,600 +0.03(+8.57%)
Mar 09, 2016 0.3700 0.3700 0.3450 0.3500 142,000 -0.03(-6.67%)
Mar 08, 2016 0.3900 0.3900 0.3500 0.3750 158,724 -0.02(-3.85%)
Mar 07, 2016 0.3900 0.4000 0.3750 0.3900 799,406 +0.01(+2.63%)
Mar 04, 2016 0.3750 0.3800 0.3650 0.3800 353,000 +0.02(+4.11%)
Mar 03, 2016 0.3650 0.3650 0.3500 0.3650 735,250 +0.02(+5.80%)
Mar 02, 2016 0.3100 0.3500 0.3050 0.3450 342,300 +0.03(+11.29%)
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.