Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nano One Materials Corp (TSX: NANO )

1.610 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 11, 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 (%)
Mar 31, 2022 2.710 2.730 2.550 2.590 98,034 -0.10(-3.72%)
Mar 30, 2022 2.680 2.770 2.610 2.690 127,999 +0.02(+0.75%)
Mar 29, 2022 2.580 2.680 2.510 2.670 121,166 +0.15(+5.95%)
Mar 28, 2022 2.500 2.550 2.460 2.520 100,259 -0.03(-1.18%)
Mar 25, 2022 2.700 2.750 2.470 2.550 186,039 -0.11(-4.14%)
Mar 24, 2022 2.440 2.670 2.420 2.660 286,005 +0.22(+9.02%)
Mar 23, 2022 2.360 2.460 2.310 2.440 176,112 +0.06(+2.52%)
Mar 22, 2022 2.450 2.450 2.350 2.380 75,807 -0.07(-2.86%)
Mar 21, 2022 2.580 2.580 2.360 2.450 143,470 -0.07(-2.78%)
Mar 18, 2022 2.500 2.520 2.380 2.520 393,441 +0.15(+6.33%)
Mar 17, 2022 2.260 2.420 2.260 2.370 85,705 +0.02(+0.85%)
Mar 16, 2022 2.240 2.390 2.240 2.350 206,416 +0.13(+5.86%)
Mar 15, 2022 2.120 2.230 2.090 2.220 125,751 +0.08(+3.74%)
Mar 14, 2022 2.210 2.210 2.000 2.140 230,177 +0.00(+0.00%)
Mar 11, 2022 2.230 2.270 2.110 2.140 103,541 -0.07(-3.17%)
Mar 10, 2022 2.220 2.250 2.110 2.210 105,289 -0.01(-0.45%)
Mar 09, 2022 2.120 2.270 2.100 2.220 144,775 +0.10(+4.72%)
Mar 08, 2022 2.100 2.170 1.930 2.120 148,682 +0.09(+4.43%)
Mar 07, 2022 2.020 2.160 1.990 2.030 298,460 -0.10(-4.69%)
Mar 04, 2022 2.240 2.260 2.100 2.130 153,313 -0.11(-4.91%)
Mar 03, 2022 2.390 2.400 2.230 2.240 82,225 -0.11(-4.68%)
Mar 02, 2022 2.310 2.370 2.270 2.350 53,080 +0.05(+2.17%)
Mar 01, 2022 2.500 2.500 2.260 2.300 97,443 -0.13(-5.35%)
Feb 28, 2022 2.290 2.570 2.290 2.430 173,942 +0.09(+3.85%)
Feb 25, 2022 2.400 2.370 2.270 2.340 138,767 +0.01(+0.43%)
Feb 24, 2022 1.800 2.370 1.800 2.330 659,701 +0.15(+6.88%)
Feb 23, 2022 2.350 2.410 2.150 2.180 320,208 -0.17(-7.23%)
Feb 22, 2022 2.410 2.450 2.250 2.350 427,663 -0.21(-8.20%)
Feb 18, 2022 2.560 0 -0.09(-3.40%)
Feb 17, 2022 2.840 2.840 2.560 2.650 254,624 -0.19(-6.69%)
Feb 16, 2022 2.960 2.960 2.790 2.840 126,393 -0.14(-4.70%)
Feb 15, 2022 2.780 2.980 2.700 2.980 218,708 +0.30(+11.19%)
Feb 14, 2022 2.900 2.900 2.670 2.680 230,979 -0.24(-8.22%)
Feb 11, 2022 2.970 3.080 2.860 2.920 145,727 -0.06(-2.01%)
Feb 10, 2022 3.150 3.170 2.960 2.980 199,861 -0.21(-6.58%)
Feb 09, 2022 3.020 3.190 3.020 3.190 147,395 +0.18(+5.98%)
Feb 08, 2022 2.990 3.010 2.910 3.010 78,540 +0.06(+2.03%)
Feb 07, 2022 3.000 3.000 2.890 2.950 90,542 +0.04(+1.37%)
Feb 04, 2022 3.000 3.000 2.830 2.910 168,828 +0.03(+1.04%)
Feb 03, 2022 3.040 2.850 2.880 225,087 -0.13(-4.32%)
Feb 02, 2022 3.190 3.190 2.990 3.010 159,358 -0.11(-3.53%)
Feb 01, 2022 3.160 3.210 3.060 3.120 151,221 +0.01(+0.32%)
Jan 31, 2022 3.090 3.110 213,362 +0.01(+0.32%)
Jan 28, 2022 3.070 3.120 2.950 3.100 199,094 +0.04(+1.31%)
Jan 27, 2022 3.160 3.160 3.020 3.060 186,110 -0.11(-3.47%)
Jan 26, 2022 3.140 3.290 3.130 3.170 117,235 +0.03(+0.96%)
Jan 25, 2022 3.170 3.170 3.020 3.140 106,075 +0.00(+0.00%)
Jan 24, 2022 3.210 3.220 2.970 3.140 265,623 -0.07(-2.18%)
Jan 21, 2022 3.490 3.490 3.130 3.210 287,486 -0.28(-8.02%)
Jan 20, 2022 3.430 3.600 3.430 3.490 76,417 +0.07(+2.05%)
Jan 19, 2022 3.430 3.540 3.400 3.420 106,155 +0.00(+0.00%)
Jan 18, 2022 3.650 3.650 3.420 3.420 145,358 -0.20(-5.52%)
Jan 17, 2022 3.660 3.670 3.590 3.620 57,659 -0.12(-3.21%)
Jan 14, 2022 3.760 3.780 3.660 3.740 121,166 -0.04(-1.06%)
Jan 13, 2022 4.000 4.020 3.730 3.780 228,835 -0.21(-5.26%)
Jan 12, 2022 3.700 4.050 3.650 3.990 505,589 +0.33(+9.02%)
Jan 11, 2022 3.450 3.660 3.380 3.660 224,998 +0.29(+8.61%)
Jan 10, 2022 3.500 3.500 3.220 3.370 110,900 -0.03(-0.88%)
Jan 07, 2022 3.200 3.470 3.170 3.400 184,621 +0.32(+10.39%)
Jan 06, 2022 3.250 3.250 3.070 3.080 126,299 -0.15(-4.64%)
Jan 05, 2022 3.280 3.430 3.190 3.230 220,130 -0.03(-0.92%)
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.