Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nano One Materials Corp (OP: NNOMF )

0.5391 -0.0085 (-1.55%)
Streaming Delayed Price Updated: 2:34 PM EST, Feb 19, 2025 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 (%)
Feb 18, 2025 0.5528 0.5528 0.5277 0.5476 16,694 +0.01(+1.41%)
Feb 14, 2025 0.5699 0.5699 0.5326 0.5400 13,240 +0.01(+1.39%)
Feb 13, 2025 0.5625 0.5625 0.5277 0.5326 15,473 -0.01(-2.22%)
Feb 12, 2025 0.5277 0.5689 0.5277 0.5447 18,085 +0.02(+2.83%)
Feb 11, 2025 0.5350 0.5364 0.5200 0.5297 27,139 -0.00(-0.06%)
Feb 10, 2025 0.5279 0.5456 0.5279 0.5300 21,240 -0.01(-1.63%)
Feb 07, 2025 0.5278 0.5500 0.5278 0.5388 66,050 -0.00(-0.22%)
Feb 06, 2025 0.5000 0.5400 0.4930 0.5400 100,071 +0.02(+3.81%)
Feb 05, 2025 0.5492 0.5527 0.5186 0.5202 56,096 -0.03(-6.00%)
Feb 04, 2025 0.5460 0.5700 0.5250 0.5534 23,391 +0.04(+7.23%)
Feb 03, 2025 0.4440 0.5200 0.4440 0.5161 70,182 +0.02(+3.24%)
Jan 31, 2025 0.5220 0.5330 0.4800 0.4999 123,431 -0.02(-3.81%)
Jan 30, 2025 0.5400 0.5400 0.5197 0.5197 34,716 -0.00(-0.73%)
Jan 29, 2025 0.5430 0.5500 0.5235 0.5235 62,029 -0.01(-1.93%)
Jan 28, 2025 0.5404 0.5500 0.5300 0.5338 90,120 -0.01(-1.22%)
Jan 27, 2025 0.5500 0.5673 0.5333 0.5404 48,024 -0.00(-0.86%)
Jan 24, 2025 0.5650 0.5650 0.5400 0.5451 49,976 -0.01(-2.66%)
Jan 23, 2025 0.5680 0.5729 0.5517 0.5600 69,460 -0.02(-3.45%)
Jan 22, 2025 0.6218 0.6250 0.5656 0.5800 84,020 -0.04(-6.09%)
Jan 21, 2025 0.5500 0.6336 0.5500 0.6176 56,008 -0.01(-1.83%)
Jan 17, 2025 0.6450 0.6500 0.6193 0.6291 98,048 -0.01(-1.70%)
Jan 16, 2025 0.6550 0.6600 0.6240 0.6400 79,628 -0.00(-0.68%)
Jan 15, 2025 0.6424 0.6514 0.6415 0.6444 7,416 +0.02(+2.60%)
Jan 14, 2025 0.6416 0.6500 0.6214 0.6281 27,454 -0.00(-0.30%)
Jan 13, 2025 0.6500 0.6500 0.6250 0.6300 33,095 -0.03(-4.33%)
Jan 10, 2025 0.6800 0.6800 0.6337 0.6585 25,088 -0.02(-3.16%)
Jan 08, 2025 0.6890 0.6890 0.6720 0.6800 23,609 -0.02(-2.86%)
Jan 07, 2025 0.6992 0.7000 0.6600 0.7000 42,868 +0.01(+2.10%)
Jan 06, 2025 0.6510 0.7200 0.6510 0.6856 34,981 +0.04(+5.48%)
Jan 03, 2025 0.5825 0.6500 0.5825 0.6500 12,699 +0.05(+8.88%)
Jan 02, 2025 0.5455 0.6026 0.5410 0.5970 15,527 +0.04(+6.57%)
Dec 31, 2024 0.5602 0 -0.02(-4.14%)
Dec 30, 2024 0.5820 0.6073 0.5625 0.5844 111,007 -0.00(-0.78%)
Dec 27, 2024 0.6050 0.6336 0.5846 0.5890 117,623 -0.02(-2.64%)
Dec 26, 2024 0.5970 0.6200 0.5640 0.6050 75,698 -0.03(-4.56%)
Dec 24, 2024 0.5991 0.6345 0.5991 0.6339 21,347 +0.01(+1.96%)
Dec 23, 2024 0.5280 0.6395 0.5280 0.6217 88,619 +0.05(+7.93%)
Dec 20, 2024 0.5500 0.5828 0.5312 0.5760 98,417 +0.04(+6.92%)
Dec 19, 2024 0.5800 0.5850 0.5387 0.5387 150,164 -0.03(-5.49%)
Dec 18, 2024 0.6001 0.6001 0.5698 0.5700 33,017 -0.03(-5.00%)
Dec 17, 2024 0.5933 0.6060 0.5621 0.6000 101,069 -0.00(-0.78%)
Dec 16, 2024 0.6700 0.6700 0.6039 0.6047 164,170 -0.05(-7.00%)
Dec 13, 2024 0.6865 0.6865 0.6348 0.6502 76,059 -0.03(-4.83%)
Dec 12, 2024 0.6933 0.7023 0.6757 0.6832 55,131 -0.02(-2.40%)
Dec 11, 2024 0.7259 0.7259 0.6834 0.7000 28,523 -0.01(-1.41%)
Dec 10, 2024 0.7414 0.7912 0.6870 0.7100 84,649 +0.02(+3.23%)
Dec 09, 2024 0.5800 0.7504 0.5800 0.6878 96,017 +0.08(+12.75%)
Dec 06, 2024 0.6255 0.6300 0.6000 0.6100 64,564 -0.03(-4.04%)
Dec 05, 2024 0.6650 0.6757 0.6233 0.6357 68,004 +0.01(+1.03%)
Dec 04, 2024 0.6000 0.6499 0.6000 0.6292 125,344 +0.04(+7.06%)
Dec 03, 2024 0.5612 0.5877 0.5523 0.5877 29,730 +0.02(+3.91%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.