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 (%)
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%)
Nov 02, 2020 2.060 2.060 1.880 1.911 36,864 +0.11(+6.16%)
Oct 30, 2020 1.981 1.981 1.800 1.800 165,800 -0.16(-8.39%)
Oct 29, 2020 1.866 1.999 1.866 1.965 67,750 +0.10(+5.47%)
Oct 28, 2020 1.938 1.990 1.856 1.863 113,491 -0.13(-6.38%)
Oct 27, 2020 1.965 2.050 1.965 1.990 70,049 +0.01(+0.51%)
Oct 26, 2020 2.200 2.210 1.960 1.980 104,104 -0.13(-6.16%)
Oct 23, 2020 2.050 2.172 2.050 2.110 24,200 -0.04(-1.86%)
Oct 22, 2020 2.150 2.210 2.100 2.150 50,793 -0.06(-2.71%)
Oct 21, 2020 2.210 2.210 2.061 2.210 122,628 +0.11(+5.24%)
Oct 20, 2020 2.240 2.245 2.100 2.100 92,488 -0.08(-3.65%)
Oct 19, 2020 2.260 2.340 2.170 2.179 86,938 -0.12(-5.24%)
Oct 16, 2020 2.200 2.350 2.200 2.300 151,200 +0.10(+4.55%)
Oct 15, 2020 2.320 2.320 2.160 2.200 127,152 -0.12(-5.31%)
Oct 14, 2020 2.347 2.347 2.283 2.323 22,532 +0.10(+4.66%)
Oct 13, 2020 2.250 2.420 2.220 2.220 214,426 +0.10(+4.47%)
Oct 12, 2020 2.120 2.240 2.120 2.125 123,342 +0.00(+0.00%)
Oct 09, 2020 2.090 2.170 2.090 2.125 49,500 +0.03(+1.28%)
Oct 08, 2020 2.100 2.120 2.040 2.098 64,989 +0.02(+0.87%)
Oct 07, 2020 2.030 2.110 2.030 2.080 41,091 -0.03(-1.37%)
Oct 06, 2020 2.065 2.161 2.057 2.109 81,727 -0.02(-1.00%)
Oct 05, 2020 2.075 2.220 2.075 2.130 72,039 +0.03(+1.47%)
Oct 02, 2020 2.140 2.140 2.010 2.099 55,600 -0.02(-0.98%)
Oct 01, 2020 2.100 2.151 2.050 2.120 43,805 +0.02(+0.75%)
Sep 30, 2020 2.130 2.140 2.061 2.104 49,426 -0.02(-0.75%)
Sep 29, 2020 2.350 2.350 2.071 2.120 83,472 -0.11(-4.86%)
Sep 28, 2020 2.140 2.265 1.990 2.228 214,220 +0.29(+15.16%)
Sep 25, 2020 1.935 1.950 1.887 1.935 90,300 +0.01(+0.26%)
Sep 24, 2020 1.970 2.010 1.880 1.930 168,738 -0.08(-3.98%)
Sep 23, 2020 2.340 2.360 1.960 2.010 640,403 -0.34(-14.47%)
Sep 22, 2020 2.400 2.410 2.210 2.350 268,370 +0.10(+4.44%)
Sep 21, 2020 2.460 2.460 2.200 2.250 240,941 -0.26(-10.36%)
Sep 18, 2020 2.320 2.550 2.300 2.510 217,000 +0.21(+9.07%)
Sep 17, 2020 2.420 2.420 2.270 2.301 34,942 -0.06(-2.43%)
Sep 16, 2020 2.410 2.420 2.300 2.358 53,127 -0.02(-0.90%)
Sep 15, 2020 2.310 2.405 2.310 2.380 116,573 +0.07(+2.95%)
Sep 14, 2020 2.350 2.390 2.260 2.312 72,591 -0.01(-0.36%)
Sep 11, 2020 2.256 2.340 2.253 2.320 97,700 +0.03(+1.31%)
Sep 10, 2020 2.241 2.320 2.200 2.290 126,634 +0.07(+3.15%)
Sep 09, 2020 2.090 2.300 2.090 2.220 112,678 +0.08(+3.96%)
Sep 08, 2020 2.247 2.285 2.100 2.135 271,897 -0.13(-5.93%)
Sep 04, 2020 2.380 2.380 2.070 2.270 159,600 -0.00(-0.20%)
Sep 03, 2020 2.410 2.501 2.238 2.275 226,510 -0.14(-5.88%)
Sep 02, 2020 2.470 2.480 2.276 2.417 188,668 +0.02(+0.70%)
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.