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, 2018 1.820 1.850 1.750 1.830 74,829 +0.03(+1.67%)
May 30, 2018 1.880 1.880 1.800 1.800 89,713 -0.06(-3.23%)
May 29, 2018 1.900 1.900 1.800 1.860 122,325 -0.05(-2.62%)
May 28, 2018 1.950 1.960 1.900 1.910 25,585 -0.06(-3.05%)
May 25, 2018 1.980 2.000 1.900 1.970 42,806 -0.02(-1.01%)
May 24, 2018 1.950 1.990 1.910 1.990 58,850 -0.01(-0.50%)
May 23, 2018 2.000 2.050 1.950 2.000 85,690 -0.05(-2.44%)
May 22, 2018 2.070 2.090 2.030 2.050 30,981 +0.00(+0.00%)
May 18, 2018 2.050 2.050 2.050 0 -0.01(-0.49%)
May 17, 2018 2.000 2.060 2.000 2.060 19,120 +0.03(+1.48%)
May 16, 2018 2.150 2.160 2.000 2.030 114,255 -0.13(-6.02%)
May 15, 2018 2.160 2.170 2.150 2.160 66,800 +0.01(+0.47%)
May 14, 2018 2.190 2.220 2.150 2.150 44,041 -0.02(-0.92%)
May 11, 2018 2.150 2.200 2.150 2.170 67,220 +0.02(+0.93%)
May 10, 2018 2.170 2.170 2.120 2.150 70,361 +0.00(+0.00%)
May 09, 2018 2.150 2.250 2.150 2.150 55,116 +0.00(+0.00%)
May 08, 2018 2.180 2.210 2.140 2.150 63,741 -0.08(-3.59%)
May 07, 2018 2.250 2.250 2.180 2.230 73,973 +0.00(+0.00%)
May 04, 2018 2.230 2.270 2.220 2.230 103,438 +0.03(+1.36%)
May 03, 2018 2.220 2.320 2.200 2.200 251,028 +0.02(+0.92%)
May 02, 2018 2.150 2.210 2.150 2.180 110,951 +0.03(+1.40%)
May 01, 2018 2.130 2.170 2.080 2.150 109,786 +0.01(+0.47%)
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%)
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.