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

Nano One Materials Corp (TSX: NANO )

1.580 -0.040 (-2.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 2024 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 (%)
Aug 31, 2021 3.280 3.280 3.070 3.170 133,311 +0.00(+0.00%)
Aug 30, 2021 3.250 3.250 3.130 3.170 55,646 -0.10(-3.06%)
Aug 27, 2021 3.180 3.290 3.180 3.270 64,487 +0.07(+2.19%)
Aug 26, 2021 3.250 3.270 3.180 3.200 212,451 -0.08(-2.44%)
Aug 25, 2021 3.530 3.530 3.280 3.280 96,793 -0.07(-2.09%)
Aug 24, 2021 3.150 3.400 3.150 3.350 81,979 +0.22(+7.03%)
Aug 23, 2021 3.300 3.300 3.120 3.130 105,561 -0.06(-1.88%)
Aug 20, 2021 3.330 3.330 3.170 3.190 130,946 -0.06(-1.85%)
Aug 19, 2021 3.410 3.500 3.150 3.250 327,029 -0.27(-7.67%)
Aug 18, 2021 3.520 3.710 3.510 3.520 70,795 -0.12(-3.30%)
Aug 17, 2021 3.830 3.840 3.540 3.640 86,821 -0.14(-3.70%)
Aug 16, 2021 3.970 3.970 3.750 3.780 68,028 +0.05(+1.34%)
Aug 13, 2021 3.490 3.760 3.490 3.730 197,943 +0.25(+7.18%)
Aug 12, 2021 3.800 3.800 3.480 3.480 258,863 -0.27(-7.20%)
Aug 11, 2021 4.000 4.000 3.640 3.750 283,016 -0.20(-5.06%)
Aug 10, 2021 4.020 4.100 3.870 3.950 78,929 -0.06(-1.50%)
Aug 09, 2021 4.010 4.060 4.000 4.010 73,812 -0.05(-1.23%)
Aug 06, 2021 4.080 4.120 4.020 4.060 35,921 -0.04(-0.98%)
Aug 05, 2021 4.060 4.160 4.060 4.100 71,690 -0.14(-3.30%)
Aug 04, 2021 4.320 4.320 4.170 4.240 50,281 -0.06(-1.40%)
Aug 03, 2021 4.190 4.490 4.190 4.300 110,500 +0.20(+4.88%)
Jul 30, 2021 4.100 4.100 4.100 0 +0.01(+0.24%)
Jul 29, 2021 4.150 4.210 4.090 4.090 80,557 -0.11(-2.62%)
Jul 28, 2021 4.070 4.210 4.070 4.200 47,696 -0.02(-0.47%)
Jul 27, 2021 4.250 4.310 4.100 4.220 72,898 -0.07(-1.63%)
Jul 26, 2021 4.250 4.350 4.250 4.290 60,698 +0.01(+0.23%)
Jul 23, 2021 4.280 4.330 4.250 4.280 77,014 +0.00(+0.00%)
Jul 22, 2021 4.200 4.300 4.200 4.280 21,375 +0.08(+1.90%)
Jul 21, 2021 4.100 4.230 4.100 4.200 41,882 +0.09(+2.19%)
Jul 20, 2021 4.060 4.180 4.060 4.110 38,086 -0.10(-2.38%)
Jul 19, 2021 4.340 4.350 4.190 4.210 56,859 -0.17(-3.88%)
Jul 16, 2021 4.390 4.400 4.380 4.380 83,876 -0.08(-1.79%)
Jul 15, 2021 4.510 4.510 4.420 4.460 19,729 -0.03(-0.67%)
Jul 14, 2021 4.490 4.550 4.480 4.490 40,935 -0.02(-0.44%)
Jul 13, 2021 4.500 4.600 4.470 4.510 86,452 -0.05(-1.10%)
Jul 12, 2021 4.350 4.610 4.350 4.560 88,464 +0.22(+5.07%)
Jul 09, 2021 4.320 4.350 4.270 4.340 31,099 +0.04(+0.93%)
Jul 08, 2021 4.300 4.330 4.280 4.300 52,547 -0.05(-1.15%)
Jul 07, 2021 4.380 4.400 4.330 4.350 34,338 -0.05(-1.14%)
Jul 06, 2021 4.450 4.450 4.340 4.400 27,495 -0.02(-0.45%)
Jul 05, 2021 4.350 4.430 4.300 4.420 21,047 +0.00(+0.00%)
Jul 02, 2021 4.380 4.450 4.320 4.420 36,568 -0.01(-0.23%)
Jun 30, 2021 4.430 4.430 4.430 0 +0.03(+0.68%)
Jun 29, 2021 4.350 4.400 4.320 4.400 63,539 +0.10(+2.33%)
Jun 28, 2021 4.150 4.350 4.150 4.300 91,560 +0.05(+1.18%)
Jun 25, 2021 4.320 4.400 4.240 4.250 40,745 -0.11(-2.52%)
Jun 24, 2021 4.380 4.470 4.320 4.360 88,343 -0.02(-0.46%)
Jun 23, 2021 4.120 4.470 4.060 4.380 128,214 +0.21(+5.04%)
Jun 22, 2021 4.340 4.360 4.130 4.170 90,458 -0.20(-4.58%)
Jun 21, 2021 4.500 4.500 4.320 4.370 77,619 -0.21(-4.59%)
Jun 18, 2021 4.540 4.590 4.400 4.580 41,086 +0.03(+0.66%)
Jun 17, 2021 4.380 4.650 4.380 4.550 68,389 +0.18(+4.12%)
Jun 16, 2021 4.610 4.610 4.300 4.370 87,568 -0.20(-4.38%)
Jun 15, 2021 4.590 4.630 4.470 4.570 55,271 +0.14(+3.16%)
Jun 14, 2021 4.710 4.710 4.370 4.430 99,552 -0.28(-5.94%)
Jun 11, 2021 4.690 4.710 4.600 4.710 54,450 +0.06(+1.29%)
Jun 10, 2021 4.920 4.920 4.600 4.650 67,210 -0.14(-2.92%)
Jun 09, 2021 5.060 5.060 4.750 4.790 103,287 -0.19(-3.82%)
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.