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 (%)
Jul 29, 2016 0.5500 0.5500 0.5500 0 +0.02(+3.77%)
Jul 28, 2016 0.5000 0.5300 0.5000 0.5300 143,041 +0.04(+7.07%)
Jul 27, 2016 0.4950 0.5200 0.4950 0.4950 129,930 -0.01(-1.00%)
Jul 26, 2016 0.5000 0.5100 0.4950 0.5000 73,272 -0.01(-1.96%)
Jul 25, 2016 0.5300 0.5400 0.5000 0.5100 56,667 -0.03(-5.56%)
Jul 22, 2016 0.5200 0.5400 0.4700 0.5400 269,449 +0.02(+3.85%)
Jul 21, 2016 0.5300 0.5300 0.5200 0.5200 30,300 +0.00(+0.00%)
Jul 20, 2016 0.5400 0.5400 0.5200 0.5200 20,600 -0.02(-3.70%)
Jul 19, 2016 0.5400 0.5500 0.5200 0.5400 81,641 -0.01(-1.82%)
Jul 18, 2016 0.5600 0.5600 0.5500 0.5500 29,600 +0.00(+0.00%)
Jul 15, 2016 0.5500 0.5700 0.5400 0.5500 32,822 +0.01(+1.85%)
Jul 14, 2016 0.5600 0.5600 0.5400 0.5400 83,850 -0.02(-3.57%)
Jul 13, 2016 0.5800 0.5800 0.5100 0.5600 143,370 +0.00(+0.00%)
Jul 12, 2016 0.5800 0.5900 0.5500 0.5600 138,650 -0.03(-5.08%)
Jul 11, 2016 0.6200 0.6200 0.5900 0.5900 51,500 -0.02(-3.28%)
Jul 08, 2016 0.6000 0.6200 0.6000 0.6100 120,500 +0.01(+1.67%)
Jul 07, 2016 0.6400 0.6400 0.6000 0.6000 59,693 -0.01(-1.64%)
Jul 05, 2016 0.5800 0.6200 0.5500 0.6100 128,562 +0.03(+5.17%)
Jul 04, 2016 0.5800 0.5800 0.5600 0.5800 40,700 +0.03(+5.45%)
Jun 30, 2016 0.5500 0.5500 0.5500 0 -0.03(-5.17%)
Jun 29, 2016 0.5600 0.5800 0.5400 0.5800 106,748 +0.00(+0.00%)
Jun 28, 2016 0.5500 0.5800 0.5500 0.5800 73,500 +0.03(+5.45%)
Jun 27, 2016 0.5600 0.5700 0.5500 0.5500 91,801 +0.02(+3.77%)
Jun 24, 2016 0.5200 0.5300 0.5000 0.5300 213,148 -0.02(-3.64%)
Jun 23, 2016 0.5500 0.5600 0.5400 0.5500 49,100 +0.01(+1.85%)
Jun 22, 2016 0.5900 0.6000 0.5300 0.5400 192,100 -0.05(-8.47%)
Jun 21, 2016 0.5800 0.6000 0.5700 0.5900 35,773 -0.02(-3.28%)
Jun 20, 2016 0.6100 0.6400 0.5800 0.6100 77,932 +0.03(+5.17%)
Jun 17, 2016 0.6000 0.6000 0.5700 0.5800 71,165 -0.02(-3.33%)
Jun 16, 2016 0.5900 0.6000 0.5600 0.6000 121,686 +0.00(+0.00%)
Jun 15, 2016 0.6100 0.6100 0.5800 0.6000 130,900 -0.01(-1.64%)
Jun 14, 2016 0.6400 0.6400 0.6100 0.6100 287,915 -0.06(-8.96%)
Jun 13, 2016 0.6400 0.6700 0.6300 0.6700 136,656 +0.01(+1.52%)
Jun 10, 2016 0.7000 0.7000 0.6600 0.6600 120,125 -0.03(-4.35%)
Jun 09, 2016 0.6700 0.6900 0.6400 0.6900 78,729 +0.05(+7.81%)
Jun 08, 2016 0.6700 0.6800 0.6400 0.6400 75,928 +0.00(+0.00%)
Jun 07, 2016 0.6700 0.6800 0.6300 0.6400 181,139 -0.03(-4.48%)
Jun 06, 2016 0.7000 0.7000 0.6400 0.6700 141,870 -0.01(-1.47%)
Jun 03, 2016 0.6500 0.7500 0.6500 0.6800 733,548 +0.05(+7.94%)
Jun 02, 2016 0.6400 0.6600 0.6300 0.6300 116,319 +0.00(+0.00%)
Jun 01, 2016 0.6000 0.6400 0.6000 0.6300 170,050 +0.04(+6.78%)
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%)
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.