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 )

1.265 -0.013 (-0.98%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 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 (%)
Apr 30, 2019 0.8979 0.9150 0.8979 0.8981 7,600 -0.04(-3.83%)
Apr 29, 2019 0.9768 0.9776 0.9012 0.9339 11,055 -0.03(-2.72%)
Apr 26, 2019 0.9701 0.9701 0.9510 0.9600 3,200 +0.01(+1.06%)
Apr 25, 2019 0.9500 0.9500 0.9499 0.9499 1,560 -0.01(-0.55%)
Apr 24, 2019 0.9479 0.9628 0.9479 0.9552 3,374 +0.06(+6.68%)
Apr 23, 2019 0.8947 0.8954 0.8805 0.8954 3,660 -0.01(-0.83%)
Apr 22, 2019 0.8860 0.9029 0.8785 0.9029 3,000 +0.03(+2.85%)
Apr 18, 2019 0.9000 0.9000 0.8760 0.8779 8,100 -0.03(-2.84%)
Apr 17, 2019 0.9141 0.9141 0.8788 0.9036 4,450 +0.01(+1.53%)
Apr 16, 2019 0.8660 0.9025 0.8660 0.8900 10,750 -0.00(-0.20%)
Apr 15, 2019 0.9000 0.9200 0.8918 0.8918 10,526 -0.02(-2.12%)
Apr 12, 2019 0.9200 0.9264 0.9111 0.9111 8,300 -0.01(-1.50%)
Apr 11, 2019 0.9382 0.9382 0.9250 0.9250 2,370 -0.01(-1.49%)
Apr 10, 2019 0.9390 0.9390 0.9390 0.9390 500 -0.03(-2.73%)
Apr 09, 2019 0.9560 0.9654 0.9210 0.9654 17,865 -0.01(-0.98%)
Apr 08, 2019 0.9716 0.9750 0.9675 0.9750 718 -0.00(-0.13%)
Apr 05, 2019 0.9809 1.010 0.9300 0.9763 22,600 -0.01(-1.50%)
Apr 04, 2019 1.014 1.014 0.9912 0.9912 3,100 -0.01(-0.79%)
Apr 03, 2019 0.9900 0.9991 0.9900 0.9991 10,200 +0.05(+4.73%)
Apr 02, 2019 0.9721 0.9721 0.9540 0.9540 4,513 +0.03(+2.93%)
Apr 01, 2019 0.9540 0.9540 0.9000 0.9268 14,476 -0.03(-2.94%)
Mar 29, 2019 0.9686 0.9932 0.9549 0.9549 1,800 -0.01(-1.50%)
Mar 28, 2019 0.9742 1.001 0.9694 0.9694 9,500 -0.05(-4.84%)
Mar 27, 2019 0.9900 1.019 0.9900 1.019 3,101 +0.02(+1.87%)
Mar 26, 2019 1.004 1.028 0.9966 1.000 3,615 -0.01(-1.00%)
Mar 25, 2019 1.028 1.028 0.9936 1.010 10,111 -0.01(-0.75%)
Mar 22, 2019 1.018 1.020 1.000 1.018 13,800 -0.03(-3.08%)
Mar 21, 2019 1.023 1.050 1.020 1.050 15,285 +0.03(+2.83%)
Mar 20, 2019 1.050 1.050 1.021 1.021 3,200 -0.02(-1.94%)
Mar 19, 2019 1.060 1.067 1.030 1.041 10,662 +0.00(+0.00%)
Mar 18, 2019 1.068 1.073 1.030 1.041 6,318 -0.03(-2.39%)
Mar 15, 2019 1.030 1.067 1.030 1.067 6,600 +0.04(+3.57%)
Mar 14, 2019 1.039 1.080 1.029 1.030 14,932 -0.05(-5.01%)
Mar 13, 2019 1.051 1.084 1.051 1.084 1,346 -0.02(-2.10%)
Mar 12, 2019 1.108 1.108 1.108 50 +0.00(+0.00%)
Mar 11, 2019 1.073 1.108 1.040 1.108 11,425 +0.03(+2.76%)
Mar 08, 2019 1.043 1.078 1.043 1.078 4,600 -0.00(-0.01%)
Mar 07, 2019 1.079 1.080 1.078 1.078 2,155 +0.02(+1.70%)
Mar 06, 2019 1.030 1.060 1.010 1.060 7,311 +0.03(+2.91%)
Mar 05, 2019 1.000 1.030 1.000 1.030 6,075 +0.02(+1.68%)
Mar 04, 2019 1.065 1.080 1.013 1.013 14,065 -0.06(-5.22%)
Mar 01, 2019 1.110 1.110 1.050 1.069 19,900 -0.03(-2.74%)
Feb 28, 2019 1.100 1.114 1.080 1.099 10,839 -0.02(-1.88%)
Feb 27, 2019 1.130 1.150 1.110 1.120 6,316 -0.02(-1.87%)
Feb 26, 2019 1.149 1.149 1.131 1.141 2,716 -0.02(-1.60%)
Feb 25, 2019 1.150 1.173 1.150 1.160 5,974 -0.01(-0.43%)
Feb 22, 2019 1.100 1.165 1.070 1.165 9,700 +0.07(+6.58%)
Feb 21, 2019 1.118 1.130 1.070 1.093 8,710 -0.01(-0.63%)
Feb 20, 2019 1.120 1.130 1.100 1.100 4,726 -0.00(-0.23%)
Feb 19, 2019 1.160 1.170 1.103 1.103 22,579 -0.06(-4.87%)
Feb 15, 2019 1.127 1.160 1.100 1.159 15,800 +0.03(+2.23%)
Feb 14, 2019 1.100 1.141 1.100 1.134 12,350 -0.02(-1.49%)
Feb 13, 2019 1.180 1.181 1.140 1.151 23,722 -0.01(-0.80%)
Feb 12, 2019 1.121 1.187 1.120 1.160 9,728 +0.04(+3.68%)
Feb 11, 2019 1.178 1.178 1.090 1.119 15,613 -0.09(-7.54%)
Feb 08, 2019 1.270 1.270 1.170 1.210 17,600 -0.02(-1.63%)
Feb 07, 2019 1.255 1.285 1.220 1.230 70,082 +0.01(+0.94%)
Feb 06, 2019 1.200 1.220 1.169 1.218 30,934 +0.11(+10.02%)
Feb 05, 2019 1.160 1.160 1.101 1.107 11,312 -0.00(-0.23%)
Feb 04, 2019 1.099 1.120 1.090 1.110 14,734 +0.06(+5.71%)
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.