Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 )

1.265 -0.013 (-0.98%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 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 (%)
Jan 29, 2021 4.246 4.390 3.920 4.030 365,500 -0.15(-3.70%)
Jan 28, 2021 4.363 4.370 4.030 4.185 301,900 -0.25(-5.62%)
Jan 27, 2021 4.710 4.740 4.300 4.434 557,771 -0.25(-5.41%)
Jan 26, 2021 4.750 4.820 4.650 4.688 328,294 -0.06(-1.17%)
Jan 25, 2021 4.750 4.990 4.540 4.743 936,507 +0.28(+6.35%)
Jan 22, 2021 4.390 4.530 4.160 4.460 573,800 +0.14(+3.27%)
Jan 21, 2021 4.560 4.560 4.140 4.319 224,358 -0.09(-1.97%)
Jan 20, 2021 4.640 4.640 4.155 4.406 274,322 +0.12(+2.69%)
Jan 19, 2021 3.850 4.310 3.850 4.290 300,250 +0.29(+7.25%)
Jan 15, 2021 3.940 4.020 3.710 4.000 563,700 -0.16(-3.85%)
Jan 14, 2021 4.300 4.430 4.150 4.160 333,688 -0.23(-5.24%)
Jan 13, 2021 4.450 4.550 4.340 4.390 216,549 -0.04(-0.90%)
Jan 12, 2021 4.200 4.480 4.200 4.430 242,921 +0.26(+6.24%)
Jan 11, 2021 4.350 4.410 4.100 4.170 426,679 -0.33(-7.40%)
Jan 08, 2021 4.850 4.850 4.380 4.503 395,000 -0.16(-3.36%)
Jan 07, 2021 4.600 4.801 4.400 4.660 420,582 +0.31(+7.13%)
Jan 06, 2021 4.600 4.690 4.250 4.350 408,988 -0.01(-0.23%)
Jan 05, 2021 4.152 4.390 3.850 4.360 470,981 +0.14(+3.32%)
Jan 04, 2021 5.050 5.050 4.140 4.220 755,193 -0.54(-11.34%)
Dec 31, 2020 4.760 4.760 4.760 515,256 +0.07(+1.48%)
Dec 30, 2020 5.090 5.090 4.640 4.691 515,256 -0.38(-7.49%)
Dec 29, 2020 5.020 5.090 4.770 5.070 705,315 -0.10(-1.93%)
Dec 28, 2020 4.650 5.170 4.590 5.170 1,009,460 +0.67(+14.89%)
Dec 24, 2020 4.990 4.990 4.394 4.500 877,900 -0.33(-6.83%)
Dec 23, 2020 4.300 4.950 4.290 4.830 1,517,394 +0.64(+15.28%)
Dec 22, 2020 4.480 4.700 4.040 4.190 1,468,539 -0.05(-1.07%)
Dec 21, 2020 3.860 4.300 3.720 4.235 1,383,532 +0.83(+24.52%)
Dec 18, 2020 3.146 3.430 3.080 3.401 895,200 +0.54(+18.92%)
Dec 17, 2020 2.950 3.000 2.850 2.860 143,696 -0.06(-2.05%)
Dec 16, 2020 2.999 3.060 2.880 2.920 175,119 -0.04(-1.25%)
Dec 15, 2020 3.050 3.050 2.687 2.957 314,142 +0.01(+0.47%)
Dec 14, 2020 3.000 3.130 2.900 2.943 814,279 +0.06(+2.20%)
Dec 11, 2020 2.686 2.937 2.600 2.880 505,000 +0.19(+7.06%)
Dec 10, 2020 2.820 2.840 2.670 2.690 218,453 -0.09(-3.24%)
Dec 09, 2020 2.550 3.039 2.548 2.780 1,709,331 +0.24(+9.45%)
Dec 08, 2020 2.558 2.630 2.520 2.540 113,196 -0.03(-1.17%)
Dec 07, 2020 2.490 2.590 2.381 2.570 255,328 +0.18(+7.49%)
Dec 04, 2020 2.426 2.481 2.380 2.391 82,300 -0.01(-0.27%)
Dec 03, 2020 2.500 2.500 2.368 2.397 80,434 -0.02(-0.93%)
Dec 02, 2020 2.507 2.507 2.350 2.420 129,543 -0.02(-0.70%)
Dec 01, 2020 2.586 2.600 2.410 2.437 164,888 -0.11(-4.43%)
Nov 30, 2020 2.440 2.616 2.440 2.550 239,349 +0.10(+4.08%)
Nov 27, 2020 2.460 2.540 2.393 2.450 249,700 -0.04(-1.72%)
Nov 25, 2020 2.340 2.660 2.175 2.493 995,200 +0.22(+9.82%)
Nov 24, 2020 2.340 2.340 2.205 2.270 233,295 +0.12(+5.58%)
Nov 23, 2020 2.180 2.220 2.140 2.150 101,013 -0.03(-1.38%)
Nov 20, 2020 2.120 2.250 2.080 2.180 197,500 +0.11(+5.31%)
Nov 19, 2020 2.030 2.160 2.030 2.070 69,357 +0.02(+0.98%)
Nov 18, 2020 2.075 2.130 2.030 2.050 71,414 -0.01(-0.49%)
Nov 17, 2020 2.062 2.130 2.044 2.060 94,204 +0.00(+0.00%)
Nov 16, 2020 2.067 2.110 2.031 2.060 50,090 +0.02(+0.78%)
Nov 13, 2020 2.030 2.090 1.970 2.044 167,700 +0.05(+2.71%)
Nov 12, 2020 1.990 2.030 1.960 1.990 35,040 -0.05(-2.45%)
Nov 11, 2020 2.130 2.130 2.000 2.040 55,143 +0.08(+4.03%)
Nov 10, 2020 2.110 2.110 1.943 1.961 63,990 -0.05(-2.44%)
Nov 09, 2020 2.150 2.180 1.890 2.010 77,730 -0.02(-0.99%)
Nov 06, 2020 2.095 2.095 1.985 2.030 22,500 +0.00(+0.00%)
Nov 05, 2020 1.948 2.050 1.910 2.030 84,353 +0.13(+6.84%)
Nov 04, 2020 1.920 1.975 1.900 1.900 45,130 -0.06(-3.06%)
Nov 03, 2020 1.926 2.000 1.926 1.960 25,062 +0.05(+2.56%)
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
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.