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 (%)
Aug 31, 2016 0.5200 0.5400 0.4900 0.5400 38,174 +0.05(+10.20%)
Aug 30, 2016 0.5100 0.5100 0.4800 0.4900 87,760 -0.02(-3.92%)
Aug 29, 2016 0.4900 0.5100 0.4750 0.5100 28,104 +0.01(+2.00%)
Aug 26, 2016 0.4700 0.5100 0.4700 0.5000 30,000 +0.03(+6.38%)
Aug 25, 2016 0.4700 0.4700 0.4500 0.4700 71,500 -0.02(-3.09%)
Aug 24, 2016 0.4900 0.5000 0.4700 0.4850 89,400 +0.01(+1.04%)
Aug 23, 2016 0.5000 0.5100 0.4800 0.4800 35,450 -0.01(-2.04%)
Aug 22, 2016 0.5100 0.5100 0.4900 0.4900 33,400 -0.02(-3.92%)
Aug 19, 2016 0.5100 0.5100 0.4800 0.5100 29,000 +0.00(+0.00%)
Aug 18, 2016 0.5000 0.5100 0.4800 0.5100 10,200 +0.02(+4.08%)
Aug 17, 2016 0.5100 0.5100 0.4900 0.4900 96,960 -0.02(-3.92%)
Aug 16, 2016 0.5100 0.5300 0.5000 0.5100 30,100 -0.01(-1.92%)
Aug 15, 2016 0.5300 0.5300 0.5200 0.5200 11,460 -0.01(-1.89%)
Aug 12, 2016 0.5100 0.5300 0.5000 0.5300 68,250 +0.01(+1.92%)
Aug 11, 2016 0.5000 0.5200 0.5000 0.5200 26,610 +0.00(+0.00%)
Aug 10, 2016 0.5100 0.5300 0.5000 0.5200 56,216 -0.01(-1.89%)
Aug 09, 2016 0.5300 0.5400 0.5100 0.5300 17,930 +0.02(+3.92%)
Aug 08, 2016 0.5200 0.5200 0.5100 0.5100 39,900 -0.01(-1.92%)
Aug 05, 2016 0.5500 0.5500 0.5100 0.5200 44,620 -0.04(-7.14%)
Aug 04, 2016 0.5600 0.5700 0.5400 0.5600 73,138 +0.00(+0.00%)
Aug 03, 2016 0.5500 0.5800 0.5500 0.5600 38,112 +0.01(+1.82%)
Aug 02, 2016 0.5500 0.5500 0.5300 0.5500 48,500 +0.00(+0.00%)
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%)
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.