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 )

1.180 UNCHANGED
Streaming Delayed Price Updated: 3:39 PM EDT, Jun 12, 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 30, 2019 0.8910 0.9363 0.8910 0.9363 2,200 +0.02(+2.47%)
Aug 29, 2019 0.9228 0.9228 0.9058 0.9137 4,650 +0.00(+0.41%)
Aug 28, 2019 0.9410 0.9410 0.9100 0.9100 8,015 -0.01(-1.18%)
Aug 27, 2019 0.9341 0.9341 0.9209 0.9209 2,200 -0.01(-0.77%)
Aug 26, 2019 0.9400 0.9400 0.9200 0.9280 13,140 +0.00(+0.00%)
Aug 23, 2019 0.9160 0.9280 0.9100 0.9280 19,700 +0.01(+1.53%)
Aug 22, 2019 0.8974 0.9140 0.8974 0.9140 1,600 +0.04(+4.99%)
Aug 21, 2019 0.8847 0.8910 0.8704 0.8706 8,123 -0.02(-2.18%)
Aug 20, 2019 0.8660 0.8900 0.8554 0.8900 13,000 +0.02(+2.51%)
Aug 19, 2019 0.9308 0.9388 0.8682 0.8682 11,640 -0.06(-6.43%)
Aug 16, 2019 0.9238 0.9280 0.9238 0.9279 1,200 +0.05(+6.05%)
Aug 15, 2019 0.8680 0.8896 0.8680 0.8750 9,157 +0.01(+0.57%)
Aug 14, 2019 0.9224 0.9224 0.8525 0.8700 45,071 -0.05(-5.25%)
Aug 13, 2019 0.9237 0.9291 0.9182 0.9182 2,785 +0.02(+1.74%)
Aug 12, 2019 0.9184 0.9460 0.9000 0.9025 19,525 -0.01(-0.89%)
Aug 09, 2019 0.9470 0.9470 0.9068 0.9106 14,400 +0.00(+0.07%)
Aug 08, 2019 0.9147 0.9147 0.8951 0.9100 29,453 +0.08(+9.64%)
Aug 07, 2019 0.8063 0.8360 0.8063 0.8300 10,290 -0.02(-2.80%)
Aug 06, 2019 0.8869 0.8869 0.8539 0.8539 20,448 +0.05(+6.74%)
Aug 05, 2019 0.8099 0.8099 0.7930 0.8000 12,310 -0.09(-9.91%)
Aug 02, 2019 0.8857 0.9321 0.8857 0.8880 4,100 -0.04(-4.52%)
Aug 01, 2019 0.8610 0.9300 0.8610 0.9300 4,750 +0.01(+0.77%)
Jul 31, 2019 0.9200 0.9248 0.9200 0.9229 14,250 +0.01(+0.60%)
Jul 30, 2019 0.9001 0.9310 0.9000 0.9174 3,380 +0.02(+1.91%)
Jul 29, 2019 0.9166 0.9166 0.8890 0.9002 4,554 -0.04(-3.93%)
Jul 26, 2019 0.9025 0.9370 0.8925 0.9370 15,600 +0.03(+3.19%)
Jul 25, 2019 0.9311 0.9400 0.9080 0.9080 5,450 -0.02(-1.80%)
Jul 24, 2019 0.9550 0.9550 0.9088 0.9246 3,525 -0.03(-3.28%)
Jul 23, 2019 0.9236 0.9560 0.9236 0.9560 1,699 -0.00(-0.31%)
Jul 22, 2019 0.9443 0.9590 0.9443 0.9590 4,752 -0.03(-2.57%)
Jul 19, 2019 0.9823 0.9981 0.9766 0.9843 4,800 +0.00(+0.20%)
Jul 18, 2019 0.9687 0.9870 0.8923 0.9823 48,106 +0.00(+0.23%)
Jul 17, 2019 0.9800 0.9929 0.9800 0.9800 4,805 -0.00(-0.32%)
Jul 16, 2019 0.9858 1.000 0.9831 0.9831 9,621 -0.01(-1.04%)
Jul 15, 2019 0.9709 0.9934 0.9709 0.9934 3,335 +0.01(+0.80%)
Jul 12, 2019 1.030 1.030 0.9772 0.9855 3,200 +0.01(+0.90%)
Jul 11, 2019 0.9524 0.9767 0.9524 0.9767 800 +0.00(+0.03%)
Jul 10, 2019 1.040 1.040 0.9720 0.9764 16,305 -0.04(-3.61%)
Jul 09, 2019 1.024 1.025 0.9783 1.013 31,073 -0.03(-3.23%)
Jul 08, 2019 1.010 1.047 1.010 1.047 15,916 +0.04(+3.64%)
Jul 05, 2019 1.030 1.030 0.9964 1.010 13,700 -0.06(-5.61%)
Jul 03, 2019 1.020 1.070 1.020 1.070 6,500 +0.02(+1.90%)
Jul 02, 2019 1.030 1.065 1.030 1.050 19,315 -0.07(-6.25%)
Jul 01, 2019 1.045 1.160 1.030 1.120 16,509 +0.07(+6.74%)
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%)
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.