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 (%)
Jun 30, 2020 0.9437 1.000 0.9437 0.9850 7,058 -0.01(-0.52%)
Jun 29, 2020 1.000 1.015 0.9875 0.9901 21,503 -0.01(-0.99%)
Jun 26, 2020 1.008 1.049 0.9947 1.000 20,000 -0.02(-1.96%)
Jun 25, 2020 1.060 1.090 0.9715 1.020 77,336 -0.01(-1.37%)
Jun 24, 2020 1.025 1.080 0.9968 1.034 101,372 +0.08(+8.03%)
Jun 23, 2020 0.9500 0.9651 0.9247 0.9573 22,229 +0.05(+5.84%)
Jun 22, 2020 1.050 1.050 0.9045 0.9045 100,439 -0.09(-9.37%)
Jun 19, 2020 1.010 1.050 0.9512 0.9980 70,200 +0.04(+4.42%)
Jun 18, 2020 1.008 1.008 0.9558 0.9558 33,441 -0.04(-4.42%)
Jun 17, 2020 1.110 1.110 1.000 1.000 24,990 -0.03(-2.91%)
Jun 16, 2020 1.060 1.080 1.019 1.030 40,245 +0.01(+0.81%)
Jun 15, 2020 1.045 1.059 0.9861 1.022 22,130 -0.02(-1.76%)
Jun 12, 2020 1.090 1.090 1.040 1.040 25,600 +0.02(+1.96%)
Jun 11, 2020 1.064 1.160 0.9900 1.020 30,009 -0.12(-10.53%)
Jun 10, 2020 1.140 1.140 1.100 1.140 20,245 +0.00(+0.00%)
Jun 09, 2020 1.090 1.140 1.070 1.140 40,415 +0.06(+6.05%)
Jun 08, 2020 1.100 1.105 1.030 1.075 15,519 +0.01(+0.62%)
Jun 05, 2020 1.120 1.120 1.034 1.068 13,700 -0.02(-1.98%)
Jun 04, 2020 1.050 1.170 1.050 1.090 45,211 +0.08(+7.92%)
Jun 03, 2020 0.9623 1.025 0.9600 1.010 53,795 +0.02(+1.62%)
Jun 02, 2020 0.9898 0.9960 0.9898 0.9939 5,950 +0.01(+0.62%)
Jun 01, 2020 1.030 1.030 0.9700 0.9878 11,062 -0.01(-1.22%)
May 29, 2020 1.050 1.050 0.9772 1.000 26,900 -0.02(-1.96%)
May 28, 2020 1.007 1.040 1.007 1.020 3,692 -0.02(-1.48%)
May 27, 2020 1.090 1.090 0.9465 1.035 21,047 -0.02(-1.87%)
May 26, 2020 1.030 1.090 1.030 1.055 25,042 +0.04(+4.46%)
May 22, 2020 1.080 1.080 0.9946 1.010 14,500 -0.04(-4.27%)
May 21, 2020 1.080 1.080 1.010 1.055 21,347 +0.00(+0.06%)
May 20, 2020 1.030 1.060 1.022 1.054 22,151 +0.04(+4.40%)
May 19, 2020 0.9925 1.050 0.9925 1.010 32,190 +0.02(+2.02%)
May 18, 2020 0.8455 0.9900 0.8410 0.9900 7,050 +0.08(+8.61%)
May 15, 2020 0.9127 0.9360 0.9000 0.9115 17,600 -0.03(-3.34%)
May 14, 2020 1.000 1.000 0.9313 0.9430 14,889 -0.00(-0.18%)
May 13, 2020 1.036 1.040 0.9225 0.9447 30,473 -0.10(-9.16%)
May 12, 2020 1.000 1.100 1.000 1.040 22,143 -0.01(-0.95%)
May 11, 2020 1.000 1.050 0.9595 1.050 31,006 +0.10(+9.95%)
May 08, 2020 1.000 1.020 0.9445 0.9550 27,500 -0.01(-1.39%)
May 07, 2020 0.9760 0.9900 0.9685 0.9685 16,728 +0.01(+0.89%)
May 06, 2020 0.9900 0.9900 0.9290 0.9600 15,788 +0.06(+6.80%)
May 05, 2020 0.9162 0.9299 0.8988 0.8989 5,918 +0.02(+2.43%)
May 04, 2020 0.9086 0.9740 0.8700 0.8776 26,585 -0.03(-3.56%)
May 01, 2020 0.9310 0.9310 0.8740 0.9100 31,900 -0.02(-2.26%)
Apr 30, 2020 0.9690 0.9690 0.9027 0.9310 16,990 -0.02(-2.00%)
Apr 29, 2020 0.9156 0.9582 0.9061 0.9500 34,170 +0.05(+5.56%)
Apr 28, 2020 0.8200 0.9000 0.8200 0.9000 8,601 +0.08(+10.29%)
Apr 27, 2020 0.8400 0.9089 0.8000 0.8160 89,409 -0.02(-1.88%)
Apr 24, 2020 0.8960 0.9121 0.8316 0.8316 11,400 -0.00(-0.56%)
Apr 23, 2020 0.8400 0.8821 0.8000 0.8363 51,474 +0.10(+13.20%)
Apr 22, 2020 0.7300 0.7610 0.7235 0.7388 25,835 +0.03(+4.76%)
Apr 21, 2020 0.6799 0.7088 0.6799 0.7052 16,205 +0.02(+2.51%)
Apr 20, 2020 0.6420 0.7160 0.6420 0.6879 38,748 -0.04(-5.08%)
Apr 17, 2020 0.6920 0.7425 0.6920 0.7247 7,600 +0.03(+4.73%)
Apr 16, 2020 0.7200 0.7200 0.6920 0.6920 2,480 -0.04(-5.88%)
Apr 15, 2020 0.7230 0.7352 0.7065 0.7352 1,330 -0.00(-0.31%)
Apr 14, 2020 0.6989 0.7390 0.6800 0.7375 5,704 +0.06(+8.30%)
Apr 13, 2020 0.7350 0.7350 0.6800 0.6810 16,683 -0.04(-5.81%)
Apr 09, 2020 0.7413 0.7413 0.7189 0.7230 19,000 +0.01(+1.83%)
Apr 08, 2020 0.7220 0.7322 0.6760 0.7100 30,590 +0.01(+0.94%)
Apr 07, 2020 0.7068 0.7300 0.7033 0.7034 18,870 +0.01(+1.44%)
Apr 06, 2020 0.6758 0.7100 0.6730 0.6934 15,245 +0.07(+10.94%)
Apr 03, 2020 0.6482 0.6840 0.6250 0.6250 18,800 -0.03(-3.85%)
Apr 02, 2020 0.6500 0.6590 0.6500 0.6500 13,709 +0.01(+1.61%)
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.