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 (%)
May 31, 2023 1.930 1.930 1.930 1.940 42,194 -0.04(-2.02%)
May 30, 2023 2.070 2.070 1.942 1.980 148,898 -0.02(-1.00%)
May 26, 2023 1.990 2.030 1.970 2.000 32,347 +0.00(+0.00%)
May 25, 2023 2.062 2.110 1.990 2.000 55,361 -0.06(-2.91%)
May 24, 2023 2.150 2.180 2.040 2.060 24,100 -0.10(-4.63%)
May 23, 2023 2.135 2.200 2.080 2.160 29,006 +0.03(+1.41%)
May 22, 2023 2.020 2.150 2.020 2.130 33,710 +0.05(+2.40%)
May 19, 2023 2.050 2.107 2.040 2.080 38,378 +0.03(+1.46%)
May 18, 2023 2.065 2.080 2.033 2.050 38,857 -0.03(-1.63%)
May 17, 2023 2.030 2.100 2.030 2.084 20,864 +0.06(+3.16%)
May 16, 2023 2.040 2.040 2.015 2.020 18,138 -0.02(-0.98%)
May 15, 2023 2.070 2.100 2.030 2.040 31,884 -0.00(-0.24%)
May 12, 2023 2.088 2.100 2.040 2.045 14,264 -0.03(-1.45%)
May 11, 2023 2.099 2.120 2.040 2.075 35,411 -0.00(-0.24%)
May 10, 2023 2.120 2.120 2.076 2.080 7,675 +0.02(+0.97%)
May 09, 2023 2.090 2.120 2.060 2.060 34,617 -0.05(-2.37%)
May 08, 2023 2.100 2.128 2.090 2.110 10,242 +0.02(+0.96%)
May 05, 2023 2.030 2.125 2.030 2.090 18,609 +0.04(+1.95%)
May 04, 2023 2.140 2.140 2.030 2.050 23,285 -0.06(-2.84%)
May 03, 2023 2.100 2.130 2.090 2.110 9,892 +0.01(+0.48%)
May 02, 2023 2.080 2.110 2.080 2.100 12,221 -0.00(-0.00%)
May 01, 2023 2.155 2.165 2.100 2.100 19,076 -0.06(-2.78%)
Apr 28, 2023 2.120 2.179 2.100 2.160 9,610 +0.05(+2.20%)
Apr 27, 2023 2.000 2.120 2.000 2.114 18,330 +0.07(+3.60%)
Apr 26, 2023 2.300 2.300 2.040 2.040 118,660 -0.16(-7.27%)
Apr 25, 2023 2.320 2.320 2.180 2.200 38,679 -0.13(-5.58%)
Apr 24, 2023 2.250 2.395 2.246 2.330 135,159 +0.05(+2.19%)
Apr 21, 2023 2.210 2.280 2.191 2.280 29,506 +0.05(+2.24%)
Apr 20, 2023 2.280 2.285 2.230 2.230 58,928 -0.06(-2.56%)
Apr 19, 2023 2.340 2.340 2.253 2.288 37,869 -0.06(-2.62%)
Apr 18, 2023 2.353 2.360 2.320 2.350 15,142 -0.01(-0.42%)
Apr 17, 2023 2.360 2.390 2.330 2.360 38,497 -0.03(-1.26%)
Apr 14, 2023 2.410 2.425 2.340 2.390 29,080 +0.00(+0.00%)
Apr 13, 2023 2.430 2.450 2.370 2.390 34,339 +0.00(+0.00%)
Apr 12, 2023 2.350 2.450 2.350 2.390 8,444 +0.02(+0.84%)
Apr 11, 2023 2.385 2.430 2.355 2.370 5,423 -0.01(-0.42%)
Apr 10, 2023 2.290 2.415 2.220 2.380 82,094 +0.10(+4.39%)
Apr 06, 2023 2.245 2.300 2.230 2.280 20,050 +0.03(+1.45%)
Apr 05, 2023 2.330 2.330 2.230 2.248 57,368 -0.08(-3.47%)
Apr 04, 2023 2.400 2.400 2.277 2.328 45,324 -0.04(-1.76%)
Apr 03, 2023 2.210 2.395 2.210 2.370 34,927 +0.01(+0.42%)
Mar 31, 2023 2.460 2.482 2.340 2.360 67,587 -0.08(-3.28%)
Mar 30, 2023 2.320 2.460 2.320 2.440 14,986 +0.09(+3.83%)
Mar 29, 2023 2.300 2.370 2.270 2.350 46,922 +0.00(+0.00%)
Mar 28, 2023 2.340 2.350 2.310 2.350 15,117 +0.01(+0.47%)
Mar 27, 2023 2.310 2.420 2.310 2.339 35,358 -0.11(-4.34%)
Mar 24, 2023 2.660 2.660 2.410 2.445 15,616 -0.05(-1.91%)
Mar 23, 2023 2.490 2.581 2.490 2.493 25,307 +0.09(+3.85%)
Mar 22, 2023 2.420 2.455 2.395 2.400 11,520 -0.02(-0.83%)
Mar 21, 2023 2.530 2.630 2.410 2.420 46,270 -0.06(-2.42%)
Mar 20, 2023 2.490 2.650 2.465 2.480 47,491 +0.09(+3.77%)
Mar 17, 2023 2.450 2.460 2.370 2.390 78,737 -0.04(-1.55%)
Mar 16, 2023 2.345 2.430 2.315 2.428 21,509 +0.08(+3.31%)
Mar 15, 2023 2.390 2.470 2.300 2.350 22,777 -0.10(-4.28%)
Mar 14, 2023 2.560 2.590 2.413 2.455 28,169 -0.01(-0.26%)
Mar 13, 2023 2.520 2.520 2.370 2.462 77,378 -0.06(-2.50%)
Mar 10, 2023 2.600 2.660 2.460 2.525 53,333 -0.08(-2.94%)
Mar 09, 2023 2.735 2.844 2.595 2.601 88,068 -0.10(-3.66%)
Mar 08, 2023 2.500 2.720 2.500 2.700 18,695 +0.10(+3.85%)
Mar 07, 2023 2.650 2.670 2.580 2.600 26,164 -0.07(-2.80%)
Mar 06, 2023 2.740 2.750 2.675 2.675 28,383 -0.07(-2.60%)
Mar 03, 2023 2.630 2.747 2.620 2.747 15,093 +0.13(+4.93%)
Mar 02, 2023 2.713 2.720 2.600 2.618 32,157 -0.10(-3.77%)
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.