OTC Markets OTCPK - Delayed Quote USD

Nano One Materials Corp. (NNOMF)

Compare
0.6400
0.0000
(0.00%)
As of 9:53:48 AM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20250.64000.64000.64000.64000.6400100
Jan 16, 20250.66000.66000.62400.64000.640079,600
Jan 15, 20250.64200.65100.64200.64400.64407,400
Jan 14, 20250.64200.65000.62100.62800.628027,500
Jan 13, 20250.65000.65000.62500.63000.630033,100
Jan 10, 20250.68000.68000.63400.65900.659025,100
Jan 8, 20250.68900.68900.67200.68000.680023,600
Jan 7, 20250.70000.70000.66000.70000.700042,900
Jan 6, 20250.65100.72000.65100.68600.686035,000
Jan 3, 20250.61600.65000.58300.65000.650012,700
Jan 2, 20250.54600.60300.54100.59700.597015,500
Dec 31, 20240.55200.58000.55200.56000.5600124,000
Dec 30, 20240.58200.60700.56300.58400.5840111,000
Dec 27, 20240.60000.63400.58500.58900.5890117,600
Dec 26, 20240.59700.62000.56400.60500.605075,700
Dec 24, 20240.59900.63500.59900.63400.634021,300
Dec 23, 20240.52800.64000.52800.62200.622088,600
Dec 20, 20240.55000.58300.53100.57600.576098,400
Dec 19, 20240.58000.58500.53900.53900.5390150,200
Dec 18, 20240.60000.60000.57000.57000.570033,000
Dec 17, 20240.60000.60600.56200.60000.6000101,100
Dec 16, 20240.66300.67000.60400.60500.6050164,200
Dec 13, 20240.68700.68700.63500.65000.650076,100
Dec 12, 20240.70200.70200.67600.68300.683055,100
Dec 11, 20240.72600.72600.68300.70000.700028,500
Dec 10, 20240.74100.79100.68700.71000.710084,600
Dec 9, 20240.58000.75000.58000.68800.688096,000
Dec 6, 20240.63000.63000.60000.61000.610064,600
Dec 5, 20240.66500.67600.62300.63600.636068,000
Dec 4, 20240.60000.65000.60000.62900.6290125,300
Dec 3, 20240.57000.58800.55200.58800.588029,700
Dec 2, 20240.59000.59000.56300.56600.566024,000
Nov 29, 20240.56300.59000.56300.58300.583024,900
Nov 27, 20240.54000.55600.53700.55200.552041,700
Nov 26, 20240.57300.57300.52500.54000.540086,500
Nov 25, 20240.59400.59500.55900.57200.5720172,500
Nov 22, 20240.56000.59900.54000.57600.576015,600
Nov 21, 20240.54000.56600.53800.55800.558027,500
Nov 20, 20240.57600.57600.55000.55800.558037,600
Nov 19, 20240.55400.56000.54000.54400.544031,900
Nov 18, 20240.62100.62100.53700.55400.554043,200
Nov 15, 20240.62700.64200.57800.58000.580097,400
Nov 14, 20240.65300.65300.61300.61800.618061,500
Nov 13, 20240.65400.66600.64100.65400.654019,200
Nov 12, 20240.72000.72000.64700.66200.6620138,600
Nov 11, 20240.61300.72100.61300.70400.704081,000
Nov 8, 20240.72700.73200.71200.73000.730023,300
Nov 7, 20240.75000.75000.73000.73500.735064,700
Nov 6, 20240.73300.75000.73300.74500.745023,600
Nov 5, 20240.74700.74700.72600.74000.740034,000
Nov 4, 20240.71000.75000.71000.74700.747039,100
Nov 1, 20240.74000.75100.71900.71900.719093,000
Oct 31, 20240.67500.75600.67500.74000.740022,700
Oct 30, 20240.75800.76700.74800.74800.748025,600
Oct 29, 20240.75000.76800.73500.76000.760024,300
Oct 28, 20240.72600.75100.72400.74100.74108,600
Oct 25, 20240.64100.75700.64100.74900.749024,300
Oct 24, 20240.70300.71200.67000.71000.7100101,900
Oct 23, 20240.74000.74000.71300.71800.71807,100
Oct 22, 20240.74900.74900.72000.73500.735034,100
Oct 21, 20240.73300.80000.73300.74500.745035,300
Oct 18, 20240.73800.80000.73800.78000.780017,800
Oct 17, 20240.79100.82400.78600.80300.803017,100
Oct 16, 20240.77400.78400.77200.77200.772035,400
Oct 15, 20240.78500.78500.75100.75100.751024,300
Oct 14, 20240.78300.86500.78300.80000.800015,400
Oct 11, 20240.99000.99000.77700.78300.783061,200
Oct 10, 20240.76600.79300.76600.78000.780025,400
Oct 9, 20240.80000.80000.77800.78300.783014,800
Oct 8, 20240.81200.82400.79700.79800.798038,300
Oct 7, 20240.88500.88500.76800.79300.793056,700
Oct 4, 20240.83000.83700.75800.75800.758021,900
Oct 3, 20240.76800.80200.76800.79000.790030,800
Oct 2, 20240.82000.83900.74700.76900.769012,100
Oct 1, 20240.92200.93300.83300.85900.859056,500
Sep 30, 20240.86700.91500.85000.87300.873044,200
Sep 27, 20240.72500.82800.72500.82300.823087,700
Sep 26, 20240.55000.71700.55000.71000.7100124,800
Sep 25, 20240.52300.53800.52300.52600.52602,300
Sep 24, 20240.53400.53700.52300.53000.530011,100
Sep 23, 20240.55000.56000.52600.53000.530033,800
Sep 20, 20240.58700.58700.55400.56200.562017,800
Sep 19, 20240.55200.58000.55200.57800.578022,300
Sep 18, 20240.53500.55000.51700.55000.550024,000
Sep 17, 20240.53000.54000.52200.52500.525022,700
Sep 16, 20240.50000.53200.50000.53000.530027,100
Sep 13, 20240.51800.54500.51700.52000.520042,100
Sep 12, 20240.53800.54000.52300.52300.52304,000
Sep 11, 20240.52000.55000.52000.53800.538017,300
Sep 10, 20240.51900.54200.50600.51700.517062,700
Sep 9, 20240.47800.53300.47800.52800.528091,800
Sep 6, 20240.55400.55400.52600.52600.526039,200
Sep 5, 20240.53700.57000.53700.56900.56903,400
Sep 4, 20240.52300.55000.52300.55000.55008,900
Sep 3, 20240.50000.56000.50000.53400.534058,000
Aug 30, 20240.56700.56700.56000.56000.560036,000
Aug 29, 20240.55100.57000.54000.56700.567047,300
Aug 28, 20240.56700.56700.54200.55600.556023,500
Aug 27, 20240.58800.59900.56000.57000.570043,100
Aug 26, 20240.56000.61600.56000.61600.616012,900
Aug 23, 20240.69000.69000.59000.60800.608033,200
Aug 22, 20240.57400.59000.57300.57300.573019,600
Aug 21, 20240.55600.56200.54700.54700.547054,700
Aug 20, 20240.56700.59700.56000.56800.568075,000
Aug 19, 20240.56400.69000.56400.58900.589099,500
Aug 16, 20240.61300.68300.61300.64400.644042,000
Aug 15, 20240.64000.67600.63800.65400.654057,000
Aug 14, 20240.53300.66400.53300.64000.640094,400
Aug 13, 20240.55300.57000.55300.56000.560040,700
Aug 12, 20240.52000.58000.52000.54600.546038,200
Aug 9, 20240.60000.60500.56300.56300.563083,800
Aug 8, 20240.59300.61200.58800.59000.590018,600
Aug 7, 20240.59900.62000.59200.60000.600033,100
Aug 6, 20240.57500.59600.57500.59400.594032,600
Aug 5, 20240.63000.63000.52700.61700.617041,600
Aug 2, 20240.64800.76300.57400.60900.6090347,600
Aug 1, 20240.79800.81000.75900.77200.7720165,500
Jul 31, 20240.83300.83300.80700.81500.815027,300
Jul 30, 20240.82000.85100.82000.82800.828042,100
Jul 29, 20240.81300.87900.81200.82100.8210120,500
Jul 26, 20240.88000.89000.86000.87000.870025,000
Jul 25, 20240.92000.92000.87000.88800.888021,900
Jul 24, 20240.91400.92000.89700.90400.90405,300
Jul 23, 20240.87800.92000.87800.91100.911027,600
Jul 22, 20240.94000.95000.90300.94000.940074,900
Jul 19, 20240.94100.94100.91000.91000.910027,500
Jul 18, 20240.88000.97000.88000.94600.946015,700
Jul 17, 20240.98000.99000.93500.93500.935033,300
Jul 16, 20240.90800.96800.89800.96800.968034,100
Jul 15, 20240.94800.94800.87900.91500.915049,300
Jul 12, 20240.88500.91800.88500.91000.910042,400
Jul 11, 20240.90000.90000.85600.87000.8700130,300
Jul 10, 20240.96700.96700.90000.91000.910045,900
Jul 9, 20240.94500.97600.90000.97300.973023,600
Jul 8, 20241.01001.01000.97900.98000.980016,000
Jul 5, 20241.02001.02500.99100.99100.991033,400
Jul 3, 20241.01701.03001.01701.03001.03001,300
Jul 2, 20241.04001.05000.98901.01001.010055,600
Jul 1, 20241.02901.04001.02001.03501.03509,700
Jun 28, 20241.07001.07001.01501.02301.023030,700
Jun 27, 20241.03001.08701.02801.07001.070043,600
Jun 26, 20240.99301.06000.98201.04501.0450118,700
Jun 25, 20241.02301.02300.96800.98000.980088,300
Jun 24, 20241.05001.07001.03001.05001.050012,100
Jun 21, 20241.11401.13001.07001.07001.070024,500
Jun 20, 20241.03001.08501.03001.08001.080020,000
Jun 18, 20241.05001.10501.04501.08001.080028,400
Jun 17, 20241.13001.13001.07001.08001.0800126,700
Jun 14, 20241.14001.14501.12001.13001.130049,200
Jun 13, 20241.17001.17001.13201.14001.140035,100
Jun 12, 20241.15001.18001.15001.18001.180059,900
Jun 11, 20241.19401.19401.15001.17501.175017,600
Jun 10, 20241.18001.18001.15001.15901.159027,400
Jun 7, 20241.20201.21001.15001.17001.1700101,000
Jun 6, 20241.21801.23001.19301.21001.210090,800
Jun 5, 20241.17001.23901.17001.23201.232034,200
Jun 4, 20241.25001.25001.18001.19001.190064,900
Jun 3, 20241.21001.25001.15001.20001.2000210,600
May 31, 20241.29001.29001.11001.26501.2650258,200
May 30, 20241.25001.28501.25001.27801.278024,300
May 29, 20241.28001.30001.28001.29001.290018,800
May 28, 20241.28001.31601.28001.30001.300027,400
May 24, 20241.30001.31001.27101.27301.273039,200
May 23, 20241.30001.36201.29901.30001.300010,400
May 22, 20241.39001.39001.32001.33001.330065,900
May 21, 20241.37001.39001.36501.36501.365016,600
May 20, 20241.37001.38001.37001.37501.375012,700
May 17, 20241.38001.41001.37101.39501.395012,600
May 16, 20241.41001.41001.38001.39801.398043,000
May 15, 20241.38901.42001.38001.41001.4100180,100
May 14, 20241.36001.38601.36001.37001.370035,700
May 13, 20241.43001.43001.38601.38901.389025,700
May 10, 20241.37001.44001.37001.38001.380027,500
May 9, 20241.52001.52001.41001.43001.430042,500
May 8, 20241.33001.51501.33001.50001.500019,700
May 7, 20241.39601.39601.34001.37101.371023,300
May 6, 20241.45501.46001.39001.40001.400038,900
May 3, 20241.59001.62301.44001.44001.440084,500
May 2, 20241.39001.58001.36001.55001.5500225,200
May 1, 20241.27001.27401.24001.26301.263036,900
Apr 30, 20241.32001.34001.27001.27501.275026,200
Apr 29, 20241.34901.39001.34001.36001.360017,400
Apr 26, 20241.29001.30601.25001.30601.306066,500
Apr 25, 20241.27001.30301.27001.29001.290051,300
Apr 24, 20241.25001.27001.23001.23001.23008,200
Apr 23, 20241.20001.27001.20001.27001.270011,700
Apr 22, 20241.15001.22001.15001.20201.202030,800
Apr 19, 20241.22001.26001.18501.20101.201017,800
Apr 18, 20241.22001.23001.21501.22001.220017,900
Apr 17, 20241.24001.24001.19001.21001.210012,900
Apr 16, 20241.19001.26001.19001.21701.217015,800
Apr 15, 20241.19501.21001.15001.15001.150041,200
Apr 12, 20241.18301.18501.17001.18501.185029,200
Apr 11, 20241.31001.31001.17001.18001.180099,200
Apr 10, 20241.27001.27501.23001.24001.240060,200
Apr 9, 20241.25001.29001.24001.27001.270058,600
Apr 8, 20241.30001.30901.25001.25001.250056,700
Apr 5, 20241.26001.31601.25001.27501.275056,500
Apr 4, 20241.35001.35001.25001.26001.2600101,000
Apr 3, 20241.30001.33001.27001.33001.330031,500
Apr 2, 20241.37001.37001.30101.31001.31008,900
Apr 1, 20241.25001.37401.25001.36001.360018,300
Mar 28, 20241.29301.29301.27001.27001.270017,900
Mar 27, 20241.26001.29301.26001.26501.265014,900
Mar 26, 20241.26801.28501.22001.25901.259048,700
Mar 25, 20241.29001.30501.27001.27001.270082,300
Mar 22, 20241.19001.34001.19001.28001.280084,900
Mar 21, 20241.21001.33001.21001.26501.265048,800
Mar 20, 20241.29001.35001.27001.28301.283039,000
Mar 19, 20241.27001.31601.27001.30001.300042,000
Mar 18, 20241.27001.29001.26001.28401.284020,700
Mar 15, 20241.19001.28001.19001.28001.280016,700
Mar 14, 20241.24001.28001.23001.26001.260014,200
Mar 13, 20241.19001.27001.19001.25001.250020,800
Mar 12, 20241.19001.23001.19001.22501.225022,300
Mar 11, 20241.20001.25001.18501.22001.220026,400
Mar 8, 20241.32001.32001.20001.25001.250069,100
Mar 7, 20241.39001.43001.31001.32001.320067,500
Mar 6, 20241.33001.44001.33001.40401.404056,400
Mar 5, 20241.43001.45001.38501.38501.385083,900
Mar 4, 20241.42001.45001.39901.43501.435036,600
Mar 1, 20241.29101.56001.29101.41401.4140107,100
Feb 29, 20241.28001.30001.26001.28801.288029,400
Feb 28, 20241.24501.28001.21001.27001.270027,000
Feb 27, 20241.18001.25001.18001.24501.245031,600
Feb 26, 20241.18001.24001.17101.18001.1800118,000
Feb 23, 20241.15001.20001.12001.16001.160053,300
Feb 22, 20241.14001.19601.14001.17001.170017,000
Feb 21, 20241.18001.18001.17001.17501.175022,500
Feb 20, 20241.24001.24001.15001.16601.1660110,500
Feb 16, 20241.27001.27001.24001.24001.240015,400
Feb 15, 20241.19001.27901.19001.27001.270053,100
Feb 14, 20241.29001.29001.19901.22001.220084,100
Feb 13, 20241.26001.27001.23501.25001.250049,400
Feb 12, 20241.30001.33501.26001.32001.320038,400
Feb 9, 20241.25101.30501.23001.30001.300035,000
Feb 8, 20241.27001.28501.24001.26001.260099,200
Feb 7, 20241.31001.33001.30001.30001.300020,000
Feb 6, 20241.24001.36001.24001.32101.321047,200
Feb 5, 20241.35001.35001.29001.30001.300056,500
Feb 2, 20241.35701.38001.32001.34501.345034,800
Feb 1, 20241.26001.38001.26001.37501.375034,100
Jan 31, 20241.38501.41001.36501.37001.370030,600
Jan 30, 20241.46001.49501.40001.40501.405063,900
Jan 29, 20241.33001.46001.33001.45501.455080,000
Jan 26, 20241.39001.41001.35001.36001.360052,200
Jan 25, 20241.33001.41001.33001.41001.410047,600
Jan 24, 20241.36001.41001.34001.35601.356048,700
Jan 23, 20241.44001.44001.35001.38101.381074,200
Jan 22, 20241.43501.45701.37301.40401.404091,300
Jan 19, 20241.37001.45201.37001.45001.450058,300
Jan 18, 20241.50501.50501.35801.44001.4400292,300
Jan 17, 20241.62901.62901.50001.52001.520094,800

Related Tickers

GPHBF G6 Materials Corp.
0.2500
0.00%
 
HDGHF Haydale Graphene Industries plc
0.0018
-5.26%
 
CNO.V California Nanotechnologies Corp.
0.8500
+2.41%
 
VNP.TO 5N Plus Inc.
7.82
+0.26%
 
IFF International Flavors & Fragrances Inc.
84.95
+0.60%
 
ALTM Arcadium Lithium plc
5.73
+0.44%
 
PRM Perimeter Solutions, Inc.
13.60
+1.64%
 
SHW The Sherwin-Williams Company
357.18
+0.85%
 
GEVO Gevo, Inc.
2.2297
+1.35%
 
ALB Albemarle Corporation
96.90
+2.73%