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 )

1.160 -0.020 (-1.69%)
Streaming Delayed Price Updated: 10:06 AM 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 (%)
Jun 28, 2019 1.030 1.049 1.004 1.049 6,600 -0.01(-0.63%)
Jun 27, 2019 1.050 1.070 1.025 1.056 42,404 +0.02(+1.77%)
Jun 26, 2019 1.030 1.050 0.9999 1.038 40,616 +0.06(+6.57%)
Jun 25, 2019 1.029 1.042 0.9736 0.9736 30,496 -0.08(-7.80%)
Jun 24, 2019 1.102 1.103 1.050 1.056 9,847 -0.02(-2.22%)
Jun 21, 2019 1.110 1.115 1.080 1.080 21,700 -0.02(-2.11%)
Jun 20, 2019 1.070 1.130 1.070 1.103 40,150 +0.09(+9.08%)
Jun 19, 2019 1.007 1.030 1.000 1.012 11,800 -0.00(-0.42%)
Jun 18, 2019 1.060 1.080 1.016 1.016 13,068 -0.02(-2.33%)
Jun 17, 2019 1.010 1.055 1.010 1.040 33,765 -0.01(-0.95%)
Jun 14, 2019 1.050 1.090 1.045 1.050 15,200 +0.00(+0.00%)
Jun 13, 2019 1.100 1.100 1.020 1.050 14,555 -0.04(-3.67%)
Jun 12, 2019 1.079 1.095 1.079 1.090 2,500 -0.01(-1.36%)
Jun 11, 2019 1.136 1.136 1.089 1.105 7,100 -0.03(-2.38%)
Jun 10, 2019 1.139 1.160 1.111 1.132 46,091 +0.00(+0.17%)
Jun 07, 2019 1.081 1.131 1.070 1.130 69,400 +0.08(+7.42%)
Jun 06, 2019 1.010 1.052 1.010 1.052 21,947 +0.04(+4.22%)
Jun 05, 2019 1.020 1.040 1.000 1.009 21,144 -0.02(-2.01%)
Jun 04, 2019 1.076 1.100 1.030 1.030 12,467 -0.03(-2.72%)
Jun 03, 2019 1.056 1.119 1.030 1.059 305,706 +0.12(+12.52%)
May 29, 2019 0.9410 0.9410 0.9410 0 +0.04(+4.56%)
May 28, 2019 0.9409 0.9600 0.9000 0.9000 25,685 -0.06(-6.57%)
May 24, 2019 0.9456 0.9633 0.9456 0.9633 3,500 +0.04(+4.71%)
May 23, 2019 0.9383 0.9469 0.9083 0.9200 7,179 -0.04(-4.66%)
May 22, 2019 0.9555 0.9699 0.9555 0.9650 10,315 +0.02(+1.58%)
May 21, 2019 0.9735 1.000 0.9387 0.9500 16,017 -0.06(-5.94%)
May 20, 2019 1.030 1.030 1.010 1.010 755 +0.03(+3.06%)
May 17, 2019 1.010 1.010 0.9689 0.9800 13,800 -0.01(-0.72%)
May 16, 2019 0.9733 0.9940 0.9491 0.9871 23,163 +0.02(+2.18%)
May 15, 2019 0.9682 0.9890 0.9566 0.9660 8,990 +0.01(+1.05%)
May 14, 2019 0.9520 0.9686 0.9381 0.9560 7,693 +0.06(+6.22%)
May 13, 2019 0.8975 0.9330 0.8700 0.9000 32,293 -0.01(-0.56%)
May 10, 2019 0.9172 0.9172 0.8890 0.9051 11,600 -0.01(-1.46%)
May 09, 2019 0.9452 0.9660 0.8989 0.9185 15,950 -0.04(-4.32%)
May 08, 2019 0.9900 1.006 0.9600 0.9600 30,379 -0.04(-3.69%)
May 07, 2019 1.020 1.020 0.9874 0.9968 12,129 +0.03(+2.58%)
May 06, 2019 1.020 1.030 0.9699 0.9717 29,160 -0.04(-3.79%)
May 03, 2019 0.9858 1.020 0.9858 1.010 70,500 +0.06(+6.50%)
May 02, 2019 0.9190 0.9740 0.9169 0.9484 18,982 +0.01(+1.30%)
May 01, 2019 0.9340 0.9364 0.9340 0.9362 8,250 +0.04(+4.24%)
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%)
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.