Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nano One Materials Corp (OP: NNOMF )

1.140 -0.040 (-3.39%)
Streaming Delayed Price Updated: 3:53 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 (%)
Oct 31, 2022 1.990 2.044 1.955 2.000 57,114 +0.03(+1.52%)
Oct 28, 2022 1.860 2.040 1.860 1.970 25,174 -0.07(-3.43%)
Oct 27, 2022 2.035 2.062 2.000 2.040 32,786 +0.04(+2.00%)
Oct 26, 2022 2.009 2.040 1.930 2.000 21,100 -0.00(-0.25%)
Oct 25, 2022 2.050 2.050 1.945 2.005 22,558 +0.09(+4.97%)
Oct 24, 2022 1.847 1.910 1.832 1.910 6,947 +0.05(+2.69%)
Oct 21, 2022 1.860 1.880 1.820 1.860 19,917 -0.01(-0.53%)
Oct 20, 2022 1.860 1.920 1.860 1.870 24,618 +0.00(+0.00%)
Oct 19, 2022 1.860 1.900 1.860 1.870 14,882 -0.03(-1.37%)
Oct 18, 2022 1.975 2.000 1.870 1.896 11,963 +0.03(+1.66%)
Oct 17, 2022 1.900 1.920 1.860 1.865 63,026 -0.03(-1.84%)
Oct 14, 2022 1.950 2.050 1.860 1.900 49,057 -0.05(-2.56%)
Oct 13, 2022 1.870 1.950 1.834 1.950 50,595 +0.02(+1.04%)
Oct 12, 2022 1.860 1.939 1.811 1.930 82,240 +0.12(+6.63%)
Oct 11, 2022 1.880 1.883 1.800 1.810 76,256 -0.08(-4.23%)
Oct 10, 2022 1.850 1.940 1.850 1.890 23,446 -0.04(-1.95%)
Oct 07, 2022 1.950 1.960 1.900 1.928 27,827 -0.02(-1.15%)
Oct 06, 2022 1.980 1.993 1.950 1.950 19,604 -0.07(-3.47%)
Oct 05, 2022 1.950 2.065 1.950 2.020 50,081 -0.06(-2.88%)
Oct 04, 2022 1.997 2.090 1.975 2.080 28,193 +0.12(+6.12%)
Oct 03, 2022 1.975 1.990 1.950 1.960 39,374 -0.01(-0.73%)
Sep 30, 2022 2.075 2.090 1.960 1.974 29,821 -0.08(-3.68%)
Sep 29, 2022 2.150 2.150 1.960 2.050 31,177 -0.07(-3.07%)
Sep 28, 2022 2.060 2.145 2.000 2.115 43,158 +0.06(+2.67%)
Sep 27, 2022 1.999 2.060 1.960 2.060 18,893 +0.12(+6.19%)
Sep 26, 2022 1.893 2.000 1.893 1.940 61,470 +0.01(+0.51%)
Sep 23, 2022 2.000 2.000 1.891 1.930 69,317 -0.07(-3.50%)
Sep 22, 2022 1.950 2.065 1.950 2.000 90,254 -0.08(-4.00%)
Sep 21, 2022 2.130 2.145 2.050 2.083 30,713 -0.04(-1.69%)
Sep 20, 2022 2.201 2.201 2.119 2.119 28,951 -0.12(-5.39%)
Sep 19, 2022 2.040 2.240 2.020 2.240 33,476 +0.08(+3.70%)
Sep 16, 2022 2.130 2.190 2.130 2.160 32,321 -0.05(-2.28%)
Sep 15, 2022 2.323 2.340 2.200 2.210 100,945 -0.09(-3.90%)
Sep 14, 2022 2.281 2.350 2.281 2.300 19,044 +0.01(+0.44%)
Sep 13, 2022 2.370 2.400 2.270 2.290 38,097 -0.14(-5.76%)
Sep 12, 2022 2.410 2.460 2.370 2.430 18,583 +0.04(+1.46%)
Sep 09, 2022 2.305 2.421 2.305 2.395 22,598 +0.03(+1.27%)
Sep 08, 2022 2.375 2.400 2.330 2.365 37,461 -0.01(-0.25%)
Sep 07, 2022 2.220 2.417 2.220 2.371 22,624 -0.03(-1.21%)
Sep 06, 2022 2.461 2.500 2.380 2.400 32,826 -0.02(-0.83%)
Sep 02, 2022 2.504 2.560 2.408 2.420 29,088 +0.06(+2.54%)
Sep 01, 2022 2.564 2.564 2.320 2.360 77,367 -0.18(-6.95%)
Aug 31, 2022 2.532 2.580 2.520 2.536 19,345 -0.03(-1.32%)
Aug 30, 2022 2.656 2.710 2.510 2.570 57,605 -0.17(-6.20%)
Aug 29, 2022 2.740 2.820 2.490 2.740 31,666 +0.01(+0.37%)
Aug 26, 2022 2.800 2.810 2.690 2.730 24,299 -0.04(-1.44%)
Aug 25, 2022 2.680 2.820 2.680 2.770 37,183 +0.01(+0.36%)
Aug 24, 2022 2.793 2.830 2.720 2.760 60,465 -0.05(-1.78%)
Aug 23, 2022 2.520 2.840 2.520 2.810 50,910 +0.31(+12.40%)
Aug 22, 2022 2.380 2.630 2.380 2.500 41,702 -0.07(-2.72%)
Aug 19, 2022 2.770 2.770 2.560 2.570 78,463 -0.21(-7.39%)
Aug 18, 2022 2.820 2.840 2.750 2.775 21,300 -0.04(-1.60%)
Aug 17, 2022 2.780 2.870 2.660 2.820 239,877 -0.13(-4.41%)
Aug 16, 2022 3.075 3.075 2.825 2.950 131,022 -0.10(-3.28%)
Aug 15, 2022 2.650 3.090 2.640 3.050 161,383 +0.35(+12.96%)
Aug 12, 2022 2.800 2.800 2.670 2.700 151,482 -0.03(-1.10%)
Aug 11, 2022 2.890 2.890 2.630 2.730 140,902 +0.05(+1.86%)
Aug 10, 2022 2.520 2.705 2.500 2.680 234,904 +0.33(+13.80%)
Aug 09, 2022 2.300 2.360 2.280 2.355 41,765 -0.02(-1.05%)
Aug 08, 2022 2.590 2.590 2.280 2.380 113,981 -0.08(-3.05%)
Aug 05, 2022 2.250 2.500 2.250 2.455 70,014 +0.25(+11.09%)
Aug 04, 2022 2.230 2.266 2.200 2.210 21,028 -0.02(-0.90%)
Aug 03, 2022 2.100 2.250 2.100 2.230 27,770 +0.02(+0.91%)
Aug 02, 2022 2.260 2.290 2.172 2.210 23,370 -0.04(-1.78%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.