Nano One Materials Corp (TSX: NANO )

1.740 +0.020 (+1.16%)
Streaming Delayed Price Updated: 3:40 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 1.740 1.750 1.700 1.740 21,440 +0.02(+1.16%)
Mar 15, 2024 1.700 1.730 1.670 1.720 43,503 +0.01(+0.58%)
Mar 14, 2024 1.670 1.730 1.650 1.710 30,287 +0.03(+1.79%)
Mar 13, 2024 1.630 1.710 1.630 1.680 28,371 +0.04(+2.44%)
Mar 12, 2024 1.640 1.660 1.630 1.640 24,092 -0.03(-1.80%)
Mar 11, 2024 1.660 1.670 1.600 1.670 30,285 +0.02(+1.21%)
Mar 08, 2024 1.800 1.800 1.600 1.650 187,710 -0.14(-7.82%)
Mar 07, 2024 1.890 1.920 1.760 1.790 54,500 -0.12(-6.28%)
Mar 06, 2024 1.880 1.940 1.870 1.910 61,454 +0.01(+0.53%)
Mar 05, 2024 1.910 1.950 1.880 1.900 67,112 -0.04(-2.06%)
Mar 04, 2024 2.010 2.010 1.890 1.940 123,444 +0.01(+0.52%)
Mar 01, 2024 1.810 2.110 1.790 1.930 282,969 +0.20(+11.56%)
Feb 29, 2024 1.720 1.780 1.720 1.730 38,919 +0.00(+0.00%)
Feb 28, 2024 1.700 1.740 1.670 1.730 32,482 +0.05(+2.98%)
Feb 27, 2024 1.700 1.700 1.660 1.680 26,353 +0.06(+3.70%)
Feb 26, 2024 1.600 1.700 1.570 1.620 72,720 +0.03(+1.89%)
Feb 23, 2024 1.540 1.620 1.520 1.590 61,311 +0.04(+2.58%)
Feb 22, 2024 1.620 1.620 1.550 1.550 57,311 -0.06(-3.73%)
Feb 21, 2024 1.650 1.650 1.570 1.610 25,977 +0.01(+0.63%)
Feb 20, 2024 1.690 1.690 1.550 1.600 111,431 -0.08(-4.76%)
Feb 16, 2024 1.680 0 -0.03(-1.75%)
Feb 15, 2024 1.620 1.740 1.610 1.710 90,468 +0.07(+4.27%)
Feb 14, 2024 1.710 1.730 1.610 1.640 47,540 -0.07(-4.09%)
Feb 13, 2024 1.680 1.720 1.670 1.710 48,211 -0.05(-2.84%)
Feb 12, 2024 1.760 1.800 1.740 1.760 29,992 +0.00(+0.00%)
Feb 09, 2024 1.680 1.760 1.660 1.760 63,470 +0.04(+2.33%)
Feb 08, 2024 1.730 1.730 1.660 1.720 116,071 -0.03(-1.71%)
Feb 07, 2024 1.770 1.780 1.750 1.750 40,350 -0.04(-2.23%)
Feb 06, 2024 1.790 1.840 1.770 1.790 54,710 +0.02(+1.13%)
Feb 05, 2024 1.830 1.830 1.740 1.770 72,351 -0.06(-3.28%)
Feb 02, 2024 1.790 1.860 1.780 1.830 46,607 -0.01(-0.54%)
Feb 01, 2024 1.810 1.840 1.780 1.840 34,945 +0.02(+1.10%)
Jan 31, 2024 1.850 1.890 1.820 1.820 46,226 -0.08(-4.21%)
Jan 30, 2024 1.990 1.990 1.870 1.900 60,397 -0.05(-2.56%)
Jan 29, 2024 1.800 1.950 1.790 1.950 113,115 +0.12(+6.56%)
Jan 26, 2024 1.890 1.890 1.810 1.830 116,745 -0.08(-4.19%)
Jan 25, 2024 1.900 1.910 1.840 1.910 84,446 +0.02(+1.06%)
Jan 24, 2024 1.870 1.910 1.800 1.890 110,427 +0.00(+0.00%)
Jan 23, 2024 1.870 1.900 1.820 1.890 68,010 -0.02(-1.05%)
Jan 22, 2024 1.940 1.950 1.850 1.910 139,756 -0.04(-2.05%)
Jan 19, 2024 1.910 1.950 1.870 1.950 128,546 +0.01(+0.52%)
Jan 18, 2024 2.050 2.050 1.800 1.940 333,489 -0.14(-6.73%)
Jan 17, 2024 2.190 2.190 2.040 2.080 83,509 -0.11(-5.02%)
Jan 16, 2024 2.190 2.290 2.150 2.190 156,915 -0.03(-1.35%)
Jan 15, 2024 2.300 2.300 2.200 2.220 67,452 -0.08(-3.48%)
Jan 12, 2024 2.260 2.300 2.240 2.300 33,435 +0.01(+0.44%)
Jan 11, 2024 2.290 2.290 2.240 2.290 32,791 +0.01(+0.44%)
Jan 10, 2024 2.290 2.290 2.240 2.280 46,633 -0.02(-0.87%)
Jan 09, 2024 2.290 2.300 2.240 2.300 61,053 +0.00(+0.00%)
Jan 08, 2024 2.400 2.400 2.250 2.300 147,740 -0.10(-4.17%)
Jan 05, 2024 2.390 2.410 2.390 2.400 13,311 +0.01(+0.42%)
Jan 04, 2024 2.440 2.450 2.390 2.390 21,305 -0.04(-1.65%)
Jan 03, 2024 2.420 2.430 2.390 2.430 38,538 +0.00(+0.00%)
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.