Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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 )

0.9913 -0.0387 (-3.76%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 5, 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 (%)
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%)
Jul 01, 2024 1.029 1.040 1.020 1.035 9,722 +0.01(+1.16%)
Jun 28, 2024 1.070 1.070 1.015 1.023 30,653 -0.05(-4.38%)
Jun 27, 2024 1.030 1.087 1.028 1.070 43,584 +0.03(+2.39%)
Jun 26, 2024 0.9933 1.060 0.9819 1.045 118,690 +0.07(+6.69%)
Jun 25, 2024 1.023 1.023 0.9675 0.9795 88,292 -0.07(-6.71%)
Jun 24, 2024 1.070 1.070 1.030 1.050 12,140 -0.02(-1.87%)
Jun 21, 2024 1.120 1.130 1.070 1.070 24,505 -0.01(-0.93%)
Jun 20, 2024 1.080 1.085 1.030 1.080 19,964 -0.00(-0.01%)
Jun 18, 2024 1.080 1.105 1.045 1.080 28,368 +0.00(+0.01%)
Jun 17, 2024 1.130 1.130 1.070 1.080 126,746 -0.05(-4.42%)
Jun 14, 2024 1.130 1.145 1.120 1.130 49,248 -0.01(-0.88%)
Jun 13, 2024 1.160 1.170 1.132 1.140 35,103 -0.04(-3.39%)
Jun 12, 2024 1.150 1.180 1.150 1.180 59,878 +0.00(+0.43%)
Jun 11, 2024 1.164 1.194 1.150 1.175 17,587 +0.02(+1.38%)
Jun 10, 2024 1.180 1.180 1.150 1.159 27,408 -0.01(-0.94%)
Jun 07, 2024 1.202 1.210 1.150 1.170 100,954 -0.04(-3.31%)
Jun 06, 2024 1.218 1.230 1.193 1.210 90,819 -0.02(-1.79%)
Jun 05, 2024 1.170 1.239 1.170 1.232 34,179 +0.04(+3.53%)
Jun 04, 2024 1.250 1.250 1.180 1.190 64,853 -0.01(-0.83%)
Jun 03, 2024 1.241 1.250 1.150 1.200 210,563 -0.06(-5.14%)
May 31, 2024 1.290 1.290 1.110 1.265 258,195 -0.01(-0.98%)
May 30, 2024 1.250 1.285 1.250 1.278 24,258 -0.01(-0.97%)
May 29, 2024 1.280 1.300 1.280 1.290 18,827 -0.01(-0.77%)
May 28, 2024 1.280 1.316 1.280 1.300 28,877 +0.03(+2.12%)
May 24, 2024 1.300 1.310 1.271 1.273 39,451 -0.03(-2.08%)
May 23, 2024 1.300 1.362 1.299 1.300 10,363 -0.03(-2.26%)
May 22, 2024 1.390 1.390 1.320 1.330 65,883 -0.03(-2.56%)
May 21, 2024 1.370 1.390 1.365 1.365 16,643 -0.01(-0.73%)
May 20, 2024 1.370 1.380 1.370 1.375 12,726 -0.02(-1.43%)
May 17, 2024 1.380 1.411 1.371 1.395 12,576 -0.00(-0.21%)
May 16, 2024 1.410 1.410 1.380 1.398 43,047 -0.01(-0.85%)
May 15, 2024 1.381 1.420 1.380 1.410 180,099 +0.04(+2.92%)
May 14, 2024 1.360 1.386 1.360 1.370 35,655 -0.02(-1.37%)
May 13, 2024 1.430 1.430 1.386 1.389 25,682 +0.01(+0.65%)
May 10, 2024 1.370 1.440 1.370 1.380 27,460 -0.05(-3.50%)
May 09, 2024 1.520 1.520 1.410 1.430 42,462 -0.07(-4.67%)
May 08, 2024 1.330 1.515 1.330 1.500 19,718 +0.13(+9.44%)
May 07, 2024 1.390 1.396 1.340 1.371 23,265 -0.03(-2.10%)
May 06, 2024 1.455 1.460 1.390 1.400 38,887 -0.04(-2.78%)
May 03, 2024 1.623 1.623 1.440 1.440 84,485 -0.11(-7.10%)
May 02, 2024 1.390 1.580 1.360 1.550 225,184 +0.29(+22.73%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.