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 (%)
Apr 30, 2018 2.060 2.180 2.060 2.140 163,635 +0.07(+3.38%)
Apr 27, 2018 2.030 2.090 2.020 2.070 62,150 +0.03(+1.47%)
Apr 26, 2018 1.990 2.060 1.960 2.040 64,595 +0.08(+4.08%)
Apr 25, 2018 2.060 2.080 1.800 1.960 62,056 -0.12(-5.77%)
Apr 24, 2018 2.130 2.130 2.050 2.080 40,283 -0.03(-1.42%)
Apr 23, 2018 2.090 2.140 2.060 2.110 81,132 +0.05(+2.43%)
Apr 20, 2018 2.100 2.140 2.050 2.060 56,943 -0.04(-1.90%)
Apr 19, 2018 1.950 2.150 1.950 2.100 158,460 +0.13(+6.60%)
Apr 18, 2018 1.910 2.040 1.910 1.970 106,253 +0.04(+2.07%)
Apr 17, 2018 1.780 1.940 1.760 1.930 78,218 +0.19(+10.92%)
Apr 16, 2018 1.840 1.870 1.740 1.740 32,453 -0.12(-6.45%)
Apr 13, 2018 1.850 1.910 1.830 1.860 109,320 +0.01(+0.54%)
Apr 12, 2018 1.840 1.870 1.740 1.850 153,595 -0.06(-3.14%)
Apr 11, 2018 1.900 2.050 1.880 1.910 168,055 +0.01(+0.53%)
Apr 10, 2018 1.900 1.920 1.850 1.900 104,575 +0.12(+6.74%)
Apr 09, 2018 1.710 1.850 1.710 1.780 258,142 +0.10(+5.95%)
Apr 06, 2018 1.930 1.950 1.540 1.680 633,454 -0.30(-15.15%)
Apr 05, 2018 2.120 2.120 1.900 1.980 185,120 -0.12(-5.71%)
Apr 04, 2018 2.150 2.150 2.010 2.100 85,288 -0.05(-2.33%)
Apr 03, 2018 2.120 2.200 2.110 2.150 58,294 +0.04(+1.90%)
Apr 02, 2018 2.210 2.210 2.110 2.110 31,045 -0.07(-3.21%)
Mar 29, 2018 2.180 2.180 2.180 0 +0.03(+1.40%)
Mar 28, 2018 2.250 2.270 2.100 2.150 177,468 -0.12(-5.29%)
Mar 27, 2018 2.320 2.330 2.270 2.270 64,116 -0.08(-3.40%)
Mar 26, 2018 2.400 2.420 2.310 2.350 65,137 +0.00(+0.00%)
Mar 23, 2018 2.420 2.470 2.300 2.350 154,741 -0.08(-3.29%)
Mar 22, 2018 2.480 2.610 2.270 2.430 191,072 -0.05(-2.02%)
Mar 21, 2018 2.540 2.540 2.420 2.480 154,618 -0.05(-1.98%)
Mar 20, 2018 2.560 2.630 2.450 2.530 598,762 +0.10(+4.12%)
Mar 19, 2018 2.310 2.440 2.290 2.430 380,711 +0.21(+9.46%)
Mar 16, 2018 2.210 2.230 2.180 2.220 43,934 +0.01(+0.45%)
Mar 15, 2018 2.170 2.250 2.170 2.210 96,170 -0.04(-1.78%)
Mar 14, 2018 2.230 2.280 2.210 2.250 85,537 +0.03(+1.35%)
Mar 13, 2018 2.250 2.270 2.200 2.220 76,966 +0.02(+0.91%)
Mar 12, 2018 2.150 2.200 2.150 2.200 62,658 +0.05(+2.33%)
Mar 09, 2018 2.250 2.260 2.150 2.150 41,597 -0.06(-2.71%)
Mar 08, 2018 2.120 2.290 2.120 2.210 37,350 -0.04(-1.78%)
Mar 07, 2018 2.230 2.270 2.130 2.250 54,585 +0.05(+2.27%)
Mar 06, 2018 2.180 2.250 2.160 2.200 37,213 +0.01(+0.46%)
Mar 05, 2018 2.140 2.200 2.100 2.190 14,854 +0.05(+2.34%)
Mar 02, 2018 2.020 2.140 2.010 2.140 98,518 +0.09(+4.39%)
Mar 01, 2018 2.140 2.140 2.030 2.050 60,860 -0.06(-2.84%)
Feb 28, 2018 2.130 2.150 2.060 2.110 93,830 -0.02(-0.94%)
Feb 27, 2018 2.190 2.220 2.070 2.130 133,734 -0.15(-6.58%)
Feb 26, 2018 2.430 2.430 2.200 2.280 214,296 +0.01(+0.44%)
Feb 23, 2018 2.060 2.310 2.060 2.270 254,383 +0.23(+11.27%)
Feb 22, 2018 2.080 2.140 1.950 2.040 355,804 -0.06(-2.86%)
Feb 21, 2018 2.160 2.190 2.060 2.100 214,251 -0.11(-4.98%)
Feb 20, 2018 2.380 2.380 2.210 2.210 170,369 -0.13(-5.56%)
Feb 16, 2018 2.340 2.340 2.340 0 -0.04(-1.68%)
Feb 15, 2018 2.450 2.480 2.300 2.380 158,275 -0.05(-2.06%)
Feb 14, 2018 2.450 2.470 2.360 2.430 218,922 -0.01(-0.41%)
Feb 13, 2018 2.470 2.470 2.400 2.440 185,167 +0.08(+3.39%)
Feb 12, 2018 2.320 2.400 2.310 2.360 226,811 +0.10(+4.42%)
Feb 09, 2018 2.260 2.290 2.150 2.260 182,221 -0.08(-3.42%)
Feb 08, 2018 2.500 2.550 2.320 2.340 351,025 -0.14(-5.65%)
Feb 07, 2018 2.380 2.500 2.340 2.480 581,579 +0.27(+12.22%)
Feb 06, 2018 2.110 2.250 2.110 2.210 294,498 +0.11(+5.24%)
Feb 05, 2018 2.110 2.310 2.050 2.100 593,700 +0.11(+5.53%)
Feb 02, 2018 2.230 2.290 1.840 1.990 654,005 -0.36(-15.32%)
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.