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 28, 2017 0.7700 0.7900 0.7700 0.7900 17,150 +0.04(+5.33%)
Apr 27, 2017 0.7500 0.7800 0.7400 0.7500 103,918 +0.00(+0.00%)
Apr 26, 2017 0.7500 0.7500 0.7500 0.7500 14,900 +0.00(+0.00%)
Apr 25, 2017 0.7400 0.7500 0.7300 0.7500 22,350 +0.02(+2.74%)
Apr 24, 2017 0.7200 0.7300 0.7100 0.7300 93,510 -0.02(-2.67%)
Apr 21, 2017 0.7600 0.7600 0.7200 0.7500 106,564 -0.03(-3.85%)
Apr 20, 2017 0.7500 0.7800 0.7500 0.7800 35,776 +0.04(+5.41%)
Apr 19, 2017 0.7600 0.7700 0.7400 0.7400 30,135 +0.01(+1.37%)
Apr 18, 2017 0.7500 0.7700 0.7300 0.7300 56,295 +0.00(+0.00%)
Apr 17, 2017 0.7800 0.7800 0.7300 0.7300 177,500 -0.06(-7.59%)
Apr 13, 2017 0.8200 0.8200 0.7600 0.7900 155,344 +0.00(+0.00%)
Apr 12, 2017 0.8100 0.8100 0.7700 0.7900 103,784 +0.00(+0.00%)
Apr 11, 2017 0.8300 0.8300 0.7900 0.7900 113,948 -0.03(-3.66%)
Apr 10, 2017 0.8500 0.8500 0.8100 0.8200 81,491 -0.03(-3.53%)
Apr 07, 2017 0.8100 0.8500 0.8100 0.8500 102,762 +0.02(+2.41%)
Apr 06, 2017 0.8100 0.8300 0.8100 0.8300 14,885 +0.02(+2.47%)
Apr 05, 2017 0.8600 0.8700 0.8100 0.8100 141,708 -0.04(-4.71%)
Apr 04, 2017 0.7800 0.8500 0.7800 0.8500 174,452 +0.05(+6.25%)
Apr 03, 2017 0.8000 0.8000 0.7900 0.8000 33,500 +0.02(+2.56%)
Mar 31, 2017 0.8100 0.8200 0.7700 0.7800 257,014 -0.02(-2.50%)
Mar 30, 2017 0.7900 0.8000 0.7800 0.8000 105,857 +0.04(+5.26%)
Mar 29, 2017 0.7500 0.7900 0.7400 0.7600 75,416 +0.01(+1.33%)
Mar 28, 2017 0.7700 0.7800 0.7400 0.7500 38,315 +0.01(+1.35%)
Mar 27, 2017 0.7500 0.7500 0.7300 0.7400 37,850 -0.04(-5.13%)
Mar 24, 2017 0.7700 0.7800 0.7600 0.7800 21,830 +0.00(+0.00%)
Mar 23, 2017 0.7800 0.7900 0.7700 0.7800 77,172 +0.02(+2.63%)
Mar 22, 2017 0.7500 0.7600 0.7200 0.7600 68,074 +0.03(+4.11%)
Mar 21, 2017 0.7700 0.7700 0.7300 0.7300 76,074 -0.01(-1.35%)
Mar 20, 2017 0.7500 0.7500 0.7400 0.7400 50,629 +0.01(+1.37%)
Mar 17, 2017 0.7200 0.7300 0.7100 0.7300 49,200 +0.00(+0.00%)
Mar 16, 2017 0.7100 0.7300 0.7000 0.7300 42,715 +0.01(+1.39%)
Mar 15, 2017 0.7200 0.7200 0.6900 0.7200 88,280 +0.01(+1.41%)
Mar 14, 2017 0.7300 0.7300 0.7100 0.7100 18,750 -0.02(-2.74%)
Mar 13, 2017 0.7300 0.7500 0.7300 0.7300 25,600 -0.02(-2.67%)
Mar 10, 2017 0.7200 0.7500 0.7200 0.7500 133,799 +0.05(+7.14%)
Mar 09, 2017 0.7000 0.7200 0.6800 0.7000 70,370 -0.01(-1.41%)
Mar 08, 2017 0.7600 0.7600 0.6700 0.7100 271,772 -0.06(-7.79%)
Mar 07, 2017 0.8200 0.8200 0.7700 0.7700 103,407 -0.03(-3.75%)
Mar 06, 2017 0.8200 0.8200 0.7800 0.8000 57,350 -0.02(-2.44%)
Mar 03, 2017 0.8300 0.8300 0.7900 0.8200 50,050 +0.00(+0.00%)
Mar 02, 2017 0.8200 0.8300 0.8000 0.8200 94,283 +0.00(+0.00%)
Mar 01, 2017 0.7800 0.8400 0.7800 0.8200 122,985 +0.01(+1.23%)
Feb 28, 2017 0.7800 0.8100 0.7600 0.8100 192,568 +0.03(+3.85%)
Feb 27, 2017 0.7500 0.8000 0.7400 0.7800 160,141 +0.02(+2.63%)
Feb 24, 2017 0.7800 0.7800 0.7400 0.7600 171,185 -0.02(-2.56%)
Feb 23, 2017 0.7900 0.8000 0.7500 0.7800 135,320 -0.02(-2.50%)
Feb 22, 2017 0.8200 0.8200 0.7800 0.8000 110,628 -0.02(-2.44%)
Feb 21, 2017 0.8400 0.8400 0.8000 0.8200 145,519 -0.02(-2.38%)
Feb 17, 2017 0.8400 0.8400 0.8400 0 +0.05(+6.33%)
Feb 16, 2017 0.7900 0.7900 0.7600 0.7900 40,804 +0.00(+0.00%)
Feb 15, 2017 0.7800 0.7900 0.7700 0.7900 63,300 +0.01(+1.28%)
Feb 14, 2017 0.7500 0.7900 0.7500 0.7800 67,420 +0.01(+1.30%)
Feb 13, 2017 0.7800 0.7900 0.7600 0.7700 61,300 -0.01(-1.28%)
Feb 10, 2017 0.7300 0.7800 0.7000 0.7800 194,525 +0.04(+5.41%)
Feb 09, 2017 0.7500 0.7700 0.7300 0.7400 74,766 +0.00(+0.00%)
Feb 08, 2017 0.7600 0.7600 0.7200 0.7400 302,599 -0.03(-3.90%)
Feb 07, 2017 0.8000 0.8000 0.7700 0.7700 342,525 -0.01(-1.28%)
Feb 06, 2017 0.7000 0.7900 0.6900 0.7800 449,956 +0.08(+11.43%)
Feb 03, 2017 0.6500 0.7000 0.6500 0.7000 279,054 +0.05(+7.69%)
Feb 02, 2017 0.6400 0.6500 0.6300 0.6500 111,500 +0.02(+3.17%)
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.