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

Nano One Materials Corp (TSX: NANO )

1.590 -0.030 (-1.85%)
Streaming Delayed Price Updated: 1:50 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, 2022 3.310 3.400 3.300 3.320 59,721 -0.04(-1.19%)
Aug 30, 2022 3.550 3.550 3.290 3.360 90,980 -0.20(-5.62%)
Aug 29, 2022 3.440 3.660 3.430 3.560 188,416 -0.01(-0.28%)
Aug 26, 2022 3.660 3.660 3.490 3.570 115,214 -0.04(-1.11%)
Aug 25, 2022 3.650 3.700 3.570 3.610 58,296 -0.01(-0.28%)
Aug 24, 2022 3.620 3.650 3.520 3.620 115,157 +0.00(+0.00%)
Aug 23, 2022 3.430 3.690 3.410 3.620 255,970 +0.37(+11.38%)
Aug 22, 2022 3.280 3.300 3.120 3.250 155,197 -0.12(-3.56%)
Aug 19, 2022 3.560 3.590 3.310 3.370 162,213 -0.22(-6.13%)
Aug 18, 2022 3.650 3.650 3.550 3.590 60,156 +0.00(+0.00%)
Aug 17, 2022 3.680 3.720 3.420 3.590 197,362 -0.13(-3.49%)
Aug 16, 2022 3.950 3.950 3.620 3.720 349,308 -0.26(-6.53%)
Aug 15, 2022 3.450 3.980 3.410 3.980 435,084 +0.52(+15.03%)
Aug 12, 2022 3.470 3.580 3.370 3.460 164,889 +0.01(+0.29%)
Aug 11, 2022 3.490 3.650 3.340 3.450 362,665 +0.03(+0.88%)
Aug 10, 2022 3.190 3.460 3.180 3.420 455,085 +0.36(+11.76%)
Aug 09, 2022 3.060 3.070 2.950 3.060 62,738 +0.00(+0.00%)
Aug 08, 2022 3.150 3.150 2.930 3.060 216,044 -0.09(-2.86%)
Aug 05, 2022 2.900 3.250 2.880 3.150 450,155 +0.31(+10.92%)
Aug 04, 2022 2.870 2.920 2.830 2.840 32,581 -0.02(-0.70%)
Aug 03, 2022 2.840 2.900 2.800 2.860 56,816 +0.04(+1.42%)
Aug 02, 2022 2.950 2.950 2.810 2.820 42,329 -0.07(-2.42%)
Jul 29, 2022 2.890 0 +0.02(+0.70%)
Jul 28, 2022 2.720 2.950 2.580 2.870 107,480 +0.21(+7.89%)
Jul 27, 2022 2.790 2.790 2.580 2.660 148,793 -0.14(-5.00%)
Jul 26, 2022 3.030 3.040 2.700 2.800 241,030 -0.19(-6.35%)
Jul 25, 2022 2.740 3.000 2.700 2.990 211,985 +0.42(+16.34%)
Jul 22, 2022 2.700 2.710 2.500 2.570 80,846 -0.05(-1.91%)
Jul 21, 2022 2.460 2.790 2.450 2.620 196,162 +0.18(+7.38%)
Jul 20, 2022 2.530 2.650 2.430 2.440 119,003 -0.07(-2.79%)
Jul 19, 2022 2.300 2.560 2.250 2.510 104,613 +0.24(+10.57%)
Jul 18, 2022 2.150 2.300 2.150 2.270 55,888 +0.11(+5.09%)
Jul 15, 2022 2.190 2.200 2.100 2.160 35,522 -0.01(-0.46%)
Jul 14, 2022 2.230 2.230 2.100 2.170 100,063 -0.05(-2.25%)
Jul 13, 2022 2.210 2.250 2.130 2.220 46,777 -0.01(-0.45%)
Jul 12, 2022 2.240 2.300 2.180 2.230 54,035 -0.02(-0.89%)
Jul 11, 2022 2.370 2.370 2.220 2.250 44,283 -0.09(-3.85%)
Jul 08, 2022 2.420 2.420 2.310 2.340 61,942 -0.14(-5.65%)
Jul 07, 2022 2.350 2.490 2.350 2.480 54,387 +0.22(+9.73%)
Jul 06, 2022 2.360 2.370 2.200 2.260 73,927 -0.13(-5.44%)
Jul 05, 2022 2.400 2.420 2.350 2.390 55,836 -0.03(-1.24%)
Jul 04, 2022 2.430 2.480 2.410 2.420 37,477 -0.07(-2.81%)
Jun 30, 2022 2.490 0 -0.06(-2.35%)
Jun 29, 2022 2.520 2.650 2.490 2.550 81,418 +0.04(+1.59%)
Jun 28, 2022 2.600 2.620 2.460 2.510 56,258 -0.09(-3.46%)
Jun 27, 2022 2.620 2.660 2.550 2.600 70,060 -0.03(-1.14%)
Jun 24, 2022 2.420 2.670 2.420 2.630 185,039 +0.05(+1.94%)
Jun 23, 2022 2.680 2.720 2.500 2.580 109,866 -0.14(-5.15%)
Jun 22, 2022 2.820 2.880 2.630 2.720 103,212 -0.11(-3.89%)
Jun 21, 2022 2.820 2.900 2.750 2.830 52,883 +0.01(+0.35%)
Jun 20, 2022 2.690 2.820 2.690 2.820 35,695 +0.12(+4.44%)
Jun 17, 2022 2.670 2.830 2.670 2.700 125,375 +0.03(+1.12%)
Jun 16, 2022 2.860 2.860 2.620 2.670 89,088 -0.19(-6.64%)
Jun 15, 2022 2.870 2.990 2.830 2.860 166,405 -0.03(-1.04%)
Jun 14, 2022 3.060 3.090 2.810 2.890 192,596 -0.11(-3.67%)
Jun 13, 2022 2.760 3.060 2.620 3.000 453,598 +0.12(+4.17%)
Jun 10, 2022 3.110 3.130 2.780 2.880 536,247 -0.18(-5.88%)
Jun 09, 2022 2.760 3.080 2.660 3.060 750,782 +0.62(+25.41%)
Jun 08, 2022 2.550 2.550 2.410 2.440 125,658 -0.13(-5.06%)
Jun 07, 2022 2.560 2.640 2.460 2.570 151,139 -0.05(-1.91%)
Jun 06, 2022 2.830 2.830 2.550 2.620 194,942 -0.16(-5.76%)
Jun 03, 2022 2.990 3.000 2.730 2.780 201,009 -0.20(-6.71%)
Jun 02, 2022 2.810 2.980 2.730 2.980 221,055 +0.19(+6.81%)
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.