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 30, 2019 1.310 1.310 1.310 0 +0.03(+2.34%)
May 29, 2019 1.250 1.280 1.220 1.280 61,800 +0.06(+4.92%)
May 28, 2019 1.260 1.260 1.200 1.220 28,472 -0.02(-1.61%)
May 27, 2019 1.270 1.270 1.230 1.240 9,025 -0.03(-2.36%)
May 24, 2019 1.250 1.290 1.250 1.270 40,600 +0.01(+0.79%)
May 23, 2019 1.260 1.270 1.200 1.260 32,146 -0.02(-1.56%)
May 22, 2019 1.270 1.300 1.270 1.280 32,400 +0.00(+0.00%)
May 21, 2019 1.300 1.300 1.260 1.280 52,285 -0.05(-3.76%)
May 17, 2019 1.330 1.330 1.330 0 +0.03(+2.31%)
May 16, 2019 1.300 1.340 1.280 1.300 38,950 -0.01(-0.76%)
May 15, 2019 1.300 1.310 1.280 1.310 141,900 +0.03(+2.34%)
May 14, 2019 1.250 1.300 1.250 1.280 69,923 +0.06(+4.92%)
May 13, 2019 1.200 1.220 1.190 1.220 23,371 +0.03(+2.52%)
May 10, 2019 1.220 1.220 1.190 1.190 70,272 -0.04(-3.25%)
May 09, 2019 1.270 1.270 1.210 1.230 66,540 -0.07(-5.38%)
May 08, 2019 1.310 1.340 1.290 1.300 31,229 -0.03(-2.26%)
May 07, 2019 1.390 1.390 1.310 1.330 34,902 +0.03(+2.31%)
May 06, 2019 1.310 1.320 1.280 1.300 47,712 -0.06(-4.41%)
May 03, 2019 1.320 1.360 1.320 1.360 79,180 +0.11(+8.80%)
May 02, 2019 1.230 1.320 1.230 1.250 107,233 +0.01(+0.81%)
May 01, 2019 1.220 1.260 1.200 1.240 40,303 +0.02(+1.64%)
Apr 30, 2019 1.240 1.240 1.200 1.220 18,848 -0.01(-0.81%)
Apr 29, 2019 1.310 1.310 1.220 1.230 23,525 -0.08(-6.11%)
Apr 26, 2019 1.280 1.310 1.280 1.310 7,333 +0.04(+3.15%)
Apr 25, 2019 1.290 1.290 1.260 1.270 3,650 -0.01(-0.78%)
Apr 24, 2019 1.260 1.330 1.260 1.280 41,847 +0.03(+2.40%)
Apr 23, 2019 1.220 1.250 1.170 1.250 35,150 +0.04(+3.31%)
Apr 22, 2019 1.170 1.210 1.170 1.210 16,300 +0.02(+1.68%)
Apr 18, 2019 1.190 1.190 1.190 0 +0.01(+0.85%)
Apr 17, 2019 1.200 1.210 1.180 1.180 66,069 +0.00(+0.00%)
Apr 16, 2019 1.190 1.190 1.170 1.180 13,050 -0.02(-1.67%)
Apr 15, 2019 1.230 1.230 1.200 1.200 25,630 -0.03(-2.44%)
Apr 12, 2019 1.250 1.250 1.200 1.230 35,601 -0.02(-1.60%)
Apr 11, 2019 1.230 1.250 1.230 1.250 22,950 -0.01(-0.79%)
Apr 10, 2019 1.270 1.280 1.260 1.260 6,900 -0.01(-0.79%)
Apr 09, 2019 1.250 1.280 1.210 1.270 52,065 -0.01(-0.78%)
Apr 08, 2019 1.310 1.310 1.280 1.280 4,688 -0.02(-1.54%)
Apr 05, 2019 1.280 1.300 1.250 1.300 21,328 +0.02(+1.56%)
Apr 04, 2019 1.360 1.360 1.280 1.280 17,762 -0.06(-4.48%)
Apr 03, 2019 1.340 1.350 1.310 1.340 18,707 +0.04(+3.08%)
Apr 02, 2019 1.260 1.300 1.260 1.300 9,630 +0.05(+4.00%)
Apr 01, 2019 1.240 1.260 1.200 1.250 70,586 -0.03(-2.34%)
Mar 29, 2019 1.300 1.340 1.280 1.280 55,979 -0.04(-3.03%)
Mar 28, 2019 1.340 1.350 1.320 1.320 25,545 -0.01(-0.75%)
Mar 27, 2019 1.350 1.380 1.330 1.330 10,000 -0.02(-1.48%)
Mar 26, 2019 1.350 1.370 1.340 1.350 11,849 -0.01(-0.74%)
Mar 25, 2019 1.360 1.370 1.330 1.360 30,620 +0.00(+0.00%)
Mar 22, 2019 1.380 1.380 1.350 1.360 23,849 -0.03(-2.16%)
Mar 21, 2019 1.370 1.390 1.360 1.390 16,610 +0.04(+2.96%)
Mar 20, 2019 1.370 1.420 1.350 1.350 21,510 -0.02(-1.46%)
Mar 19, 2019 1.410 1.410 1.370 1.370 9,250 -0.02(-1.44%)
Mar 18, 2019 1.420 1.420 1.380 1.390 10,031 -0.02(-1.42%)
Mar 15, 2019 1.400 1.410 1.350 1.410 28,629 +0.02(+1.44%)
Mar 14, 2019 1.380 1.430 1.360 1.390 25,458 -0.01(-0.71%)
Mar 13, 2019 1.400 1.430 1.390 1.400 25,427 +0.02(+1.45%)
Mar 12, 2019 1.470 1.470 1.380 1.380 30,350 -0.06(-4.17%)
Mar 11, 2019 1.480 1.480 1.400 1.440 7,650 -0.03(-2.04%)
Mar 08, 2019 1.440 1.470 1.390 1.470 24,453 +0.02(+1.38%)
Mar 07, 2019 1.440 1.450 1.410 1.450 8,300 +0.00(+0.00%)
Mar 06, 2019 1.360 1.450 1.360 1.450 52,196 +0.09(+6.62%)
Mar 05, 2019 1.350 1.390 1.350 1.360 42,850 +0.01(+0.74%)
Mar 04, 2019 1.410 1.460 1.330 1.350 80,465 -0.07(-4.93%)
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.