Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 )

0.5321 +0.0070 (+1.33%)
Streaming Delayed Price Updated: 11:28 AM EDT, Sep 18, 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 (%)
Sep 17, 2024 0.5350 0.5400 0.5220 0.5251 22,672 -0.00(-0.92%)
Sep 16, 2024 0.4995 0.5324 0.4995 0.5300 27,085 +0.01(+1.92%)
Sep 13, 2024 0.5200 0.5446 0.5167 0.5200 42,114 -0.00(-0.54%)
Sep 12, 2024 0.5317 0.5400 0.5228 0.5228 3,961 -0.01(-2.77%)
Sep 11, 2024 0.5241 0.5500 0.5200 0.5377 17,320 +0.02(+4.04%)
Sep 10, 2024 0.5193 0.5420 0.5060 0.5168 62,650 -0.01(-2.10%)
Sep 09, 2024 0.4777 0.5333 0.4777 0.5279 91,765 +0.00(+0.36%)
Sep 06, 2024 0.5535 0.5535 0.5260 0.5260 39,150 -0.04(-7.54%)
Sep 05, 2024 0.5365 0.5700 0.5365 0.5689 3,417 +0.02(+3.44%)
Sep 04, 2024 0.5231 0.5500 0.5231 0.5500 8,914 +0.02(+3.00%)
Sep 03, 2024 0.5530 0.5600 0.5000 0.5340 58,013 -0.03(-4.64%)
Aug 30, 2024 0.5674 0.5674 0.5600 0.5600 36,025 -0.01(-1.29%)
Aug 29, 2024 0.5525 0.5700 0.5403 0.5673 47,345 +0.01(+2.03%)
Aug 28, 2024 0.5674 0.5674 0.5420 0.5560 23,546 -0.01(-2.46%)
Aug 27, 2024 0.5877 0.5985 0.5600 0.5700 43,059 -0.05(-7.39%)
Aug 26, 2024 0.5603 0.6155 0.5603 0.6155 12,874 +0.01(+1.28%)
Aug 23, 2024 0.6900 0.6900 0.5901 0.6077 33,239 +0.03(+5.98%)
Aug 22, 2024 0.5744 0.5900 0.5733 0.5734 19,561 +0.03(+4.75%)
Aug 21, 2024 0.5557 0.5620 0.5468 0.5474 54,694 -0.02(-3.56%)
Aug 20, 2024 0.5667 0.5970 0.5602 0.5676 75,007 -0.02(-3.60%)
Aug 19, 2024 0.5638 0.6900 0.5638 0.5888 99,493 -0.06(-8.57%)
Aug 16, 2024 0.6133 0.6829 0.6133 0.6440 42,002 -0.01(-1.59%)
Aug 15, 2024 0.6400 0.6760 0.6377 0.6544 57,026 +0.01(+2.25%)
Aug 14, 2024 0.5333 0.6637 0.5333 0.6400 94,415 +0.08(+14.29%)
Aug 13, 2024 0.5530 0.5700 0.5529 0.5600 40,685 +0.01(+2.56%)
Aug 12, 2024 0.5200 0.5800 0.5200 0.5460 38,177 -0.02(-3.04%)
Aug 09, 2024 0.6000 0.6049 0.5631 0.5631 83,840 -0.03(-4.56%)
Aug 08, 2024 0.5925 0.6118 0.5882 0.5900 18,555 -0.01(-1.68%)
Aug 07, 2024 0.5918 0.6200 0.5918 0.6001 33,146 +0.01(+1.03%)
Aug 06, 2024 0.5826 0.5960 0.5745 0.5940 32,552 -0.02(-3.68%)
Aug 05, 2024 0.5824 0.6300 0.5274 0.6167 41,584 +0.01(+1.21%)
Aug 02, 2024 0.7500 0.7632 0.5741 0.6093 347,566 -0.16(-21.02%)
Aug 01, 2024 0.8016 0.8100 0.7594 0.7715 165,474 -0.04(-5.33%)
Jul 31, 2024 0.8334 0.8334 0.8072 0.8149 27,335 -0.01(-1.53%)
Jul 30, 2024 0.8200 0.8510 0.8200 0.8276 42,133 +0.01(+0.80%)
Jul 29, 2024 0.8132 0.8792 0.8120 0.8210 120,482 -0.05(-5.62%)
Jul 26, 2024 0.8798 0.8900 0.8600 0.8699 24,992 -0.02(-2.02%)
Jul 25, 2024 0.9200 0.9200 0.8700 0.8878 21,924 -0.02(-1.82%)
Jul 24, 2024 0.9143 0.9200 0.8971 0.9043 5,260 -0.01(-0.77%)
Jul 23, 2024 0.8777 0.9200 0.8777 0.9113 27,622 -0.03(-3.05%)
Jul 22, 2024 0.9400 0.9500 0.9033 0.9400 74,887 +0.03(+3.30%)
Jul 19, 2024 0.9413 0.9413 0.9100 0.9100 27,473 -0.04(-3.81%)
Jul 18, 2024 0.8800 0.9700 0.8800 0.9460 15,740 +0.01(+1.15%)
Jul 17, 2024 0.9839 0.9900 0.9352 0.9352 33,293 -0.03(-3.39%)
Jul 16, 2024 0.8976 0.9680 0.8976 0.9680 34,096 +0.05(+5.79%)
Jul 15, 2024 0.9482 0.9482 0.8790 0.9150 49,348 +0.01(+0.55%)
Jul 12, 2024 0.8849 0.9177 0.8849 0.9100 42,384 +0.04(+4.60%)
Jul 11, 2024 0.8860 0.9000 0.8562 0.8700 130,290 -0.04(-4.40%)
Jul 10, 2024 0.9666 0.9668 0.9000 0.9100 45,914 -0.06(-6.43%)
Jul 09, 2024 0.9451 0.9760 0.9000 0.9725 23,552 -0.01(-0.77%)
Jul 08, 2024 0.9984 1.010 0.9786 0.9800 16,027 -0.01(-1.14%)
Jul 05, 2024 1.020 1.025 0.9913 0.9913 33,373 -0.04(-3.76%)
Jul 03, 2024 1.017 1.030 1.017 1.030 1,301 +0.02(+1.94%)
Jul 02, 2024 1.040 1.050 0.9894 1.010 55,589 -0.02(-2.38%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.