Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nano One Materials Corp (TSX: NANO )

1.770 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, May 28, 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 (%)
Apr 29, 2022 1.860 1.870 1.690 1.710 96,240 -0.15(-8.06%)
Apr 28, 2022 1.790 1.860 1.730 1.860 65,173 +0.14(+8.14%)
Apr 27, 2022 1.840 1.870 1.700 1.720 89,379 -0.12(-6.52%)
Apr 26, 2022 1.900 1.900 1.770 1.840 125,087 -0.04(-2.13%)
Apr 25, 2022 1.800 1.900 1.780 1.880 155,092 -0.01(-0.53%)
Apr 22, 2022 1.920 2.000 1.850 1.890 171,974 -0.04(-2.07%)
Apr 21, 2022 2.090 2.090 1.910 1.930 213,103 -0.16(-7.66%)
Apr 20, 2022 2.130 2.170 2.020 2.090 76,736 -0.02(-0.95%)
Apr 19, 2022 2.130 2.140 2.040 2.110 34,326 +0.01(+0.48%)
Apr 18, 2022 2.150 2.150 2.060 2.100 85,475 -0.04(-1.87%)
Apr 14, 2022 2.140 0 -0.07(-3.17%)
Apr 13, 2022 2.250 2.280 2.200 2.210 48,983 +0.00(+0.00%)
Apr 12, 2022 2.290 2.330 2.200 2.210 57,439 -0.02(-0.90%)
Apr 11, 2022 2.210 2.260 2.150 2.230 80,992 -0.01(-0.45%)
Apr 08, 2022 2.290 2.290 2.170 2.240 74,705 -0.02(-0.88%)
Apr 07, 2022 2.350 2.350 2.170 2.260 87,656 -0.08(-3.42%)
Apr 06, 2022 2.380 2.400 2.270 2.340 95,543 -0.10(-4.10%)
Apr 05, 2022 2.500 2.500 2.380 2.440 107,843 -0.08(-3.17%)
Apr 04, 2022 2.550 2.560 2.450 2.520 183,939 +0.00(+0.00%)
Apr 01, 2022 2.600 2.610 2.510 2.520 41,688 -0.07(-2.70%)
Mar 31, 2022 2.710 2.730 2.550 2.590 98,034 -0.10(-3.72%)
Mar 30, 2022 2.680 2.770 2.610 2.690 127,999 +0.02(+0.75%)
Mar 29, 2022 2.580 2.680 2.510 2.670 121,166 +0.15(+5.95%)
Mar 28, 2022 2.500 2.550 2.460 2.520 100,259 -0.03(-1.18%)
Mar 25, 2022 2.700 2.750 2.470 2.550 186,039 -0.11(-4.14%)
Mar 24, 2022 2.440 2.670 2.420 2.660 286,005 +0.22(+9.02%)
Mar 23, 2022 2.360 2.460 2.310 2.440 176,112 +0.06(+2.52%)
Mar 22, 2022 2.450 2.450 2.350 2.380 75,807 -0.07(-2.86%)
Mar 21, 2022 2.580 2.580 2.360 2.450 143,470 -0.07(-2.78%)
Mar 18, 2022 2.500 2.520 2.380 2.520 393,441 +0.15(+6.33%)
Mar 17, 2022 2.260 2.420 2.260 2.370 85,705 +0.02(+0.85%)
Mar 16, 2022 2.240 2.390 2.240 2.350 206,416 +0.13(+5.86%)
Mar 15, 2022 2.120 2.230 2.090 2.220 125,751 +0.08(+3.74%)
Mar 14, 2022 2.210 2.210 2.000 2.140 230,177 +0.00(+0.00%)
Mar 11, 2022 2.230 2.270 2.110 2.140 103,541 -0.07(-3.17%)
Mar 10, 2022 2.220 2.250 2.110 2.210 105,289 -0.01(-0.45%)
Mar 09, 2022 2.120 2.270 2.100 2.220 144,775 +0.10(+4.72%)
Mar 08, 2022 2.100 2.170 1.930 2.120 148,682 +0.09(+4.43%)
Mar 07, 2022 2.020 2.160 1.990 2.030 298,460 -0.10(-4.69%)
Mar 04, 2022 2.240 2.260 2.100 2.130 153,313 -0.11(-4.91%)
Mar 03, 2022 2.390 2.400 2.230 2.240 82,225 -0.11(-4.68%)
Mar 02, 2022 2.310 2.370 2.270 2.350 53,080 +0.05(+2.17%)
Mar 01, 2022 2.500 2.500 2.260 2.300 97,443 -0.13(-5.35%)
Feb 28, 2022 2.290 2.570 2.290 2.430 173,942 +0.09(+3.85%)
Feb 25, 2022 2.400 2.370 2.270 2.340 138,767 +0.01(+0.43%)
Feb 24, 2022 1.800 2.370 1.800 2.330 659,701 +0.15(+6.88%)
Feb 23, 2022 2.350 2.410 2.150 2.180 320,208 -0.17(-7.23%)
Feb 22, 2022 2.410 2.450 2.250 2.350 427,663 -0.21(-8.20%)
Feb 18, 2022 2.560 0 -0.09(-3.40%)
Feb 17, 2022 2.840 2.840 2.560 2.650 254,624 -0.19(-6.69%)
Feb 16, 2022 2.960 2.960 2.790 2.840 126,393 -0.14(-4.70%)
Feb 15, 2022 2.780 2.980 2.700 2.980 218,708 +0.30(+11.19%)
Feb 14, 2022 2.900 2.900 2.670 2.680 230,979 -0.24(-8.22%)
Feb 11, 2022 2.970 3.080 2.860 2.920 145,727 -0.06(-2.01%)
Feb 10, 2022 3.150 3.170 2.960 2.980 199,861 -0.21(-6.58%)
Feb 09, 2022 3.020 3.190 3.020 3.190 147,395 +0.18(+5.98%)
Feb 08, 2022 2.990 3.010 2.910 3.010 78,540 +0.06(+2.03%)
Feb 07, 2022 3.000 3.000 2.890 2.950 90,542 +0.04(+1.37%)
Feb 04, 2022 3.000 3.000 2.830 2.910 168,828 +0.03(+1.04%)
Feb 03, 2022 3.040 2.850 2.880 225,087 -0.13(-4.32%)
Feb 02, 2022 3.190 3.190 2.990 3.010 159,358 -0.11(-3.53%)
Feb 01, 2022 3.160 3.210 3.060 3.120 151,221 +0.01(+0.32%)
Jan 31, 2022 3.090 3.110 213,362 +0.01(+0.32%)
Jan 28, 2022 3.070 3.120 2.950 3.100 199,094 +0.04(+1.31%)
Jan 27, 2022 3.160 3.160 3.020 3.060 186,110 -0.11(-3.47%)
Jan 26, 2022 3.140 3.290 3.130 3.170 117,235 +0.03(+0.96%)
Jan 25, 2022 3.170 3.170 3.020 3.140 106,075 +0.00(+0.00%)
Jan 24, 2022 3.210 3.220 2.970 3.140 265,623 -0.07(-2.18%)
Jan 21, 2022 3.490 3.490 3.130 3.210 287,486 -0.28(-8.02%)
Jan 20, 2022 3.430 3.600 3.430 3.490 76,417 +0.07(+2.05%)
Jan 19, 2022 3.430 3.540 3.400 3.420 106,155 +0.00(+0.00%)
Jan 18, 2022 3.650 3.650 3.420 3.420 145,358 -0.20(-5.52%)
Jan 17, 2022 3.660 3.670 3.590 3.620 57,659 -0.12(-3.21%)
Jan 14, 2022 3.760 3.780 3.660 3.740 121,166 -0.04(-1.06%)
Jan 13, 2022 4.000 4.020 3.730 3.780 228,835 -0.21(-5.26%)
Jan 12, 2022 3.700 4.050 3.650 3.990 505,589 +0.33(+9.02%)
Jan 11, 2022 3.450 3.660 3.380 3.660 224,998 +0.29(+8.61%)
Jan 10, 2022 3.500 3.500 3.220 3.370 110,900 -0.03(-0.88%)
Jan 07, 2022 3.200 3.470 3.170 3.400 184,621 +0.32(+10.39%)
Jan 06, 2022 3.250 3.250 3.070 3.080 126,299 -0.15(-4.64%)
Jan 05, 2022 3.280 3.430 3.190 3.230 220,130 -0.03(-0.92%)
Jan 04, 2022 3.120 3.300 3.110 3.260 127,294 +0.22(+7.24%)
Dec 31, 2021 3.040 3.040 3.040 0 +0.00(+0.00%)
Dec 30, 2021 3.120 3.180 3.000 3.040 120,886 -0.08(-2.56%)
Dec 29, 2021 3.110 3.210 3.110 3.120 129,177 -0.17(-5.17%)
Dec 24, 2021 3.290 3.290 3.290 0 +0.04(+1.23%)
Dec 23, 2021 3.190 3.290 3.120 3.250 63,246 +0.09(+2.85%)
Dec 22, 2021 3.160 3.240 3.160 3.160 53,143 -0.06(-1.86%)
Dec 21, 2021 3.060 3.270 3.060 3.220 111,214 +0.18(+5.92%)
Dec 20, 2021 3.070 3.100 3.000 3.040 110,708 -0.09(-2.88%)
Dec 17, 2021 3.150 3.230 3.080 3.130 109,069 -0.02(-0.63%)
Dec 16, 2021 3.360 3.370 3.150 3.150 109,067 -0.10(-3.08%)
Dec 15, 2021 3.100 3.290 3.000 3.250 208,746 +0.14(+4.50%)
Dec 14, 2021 3.110 3.270 3.100 3.110 138,272 -0.18(-5.47%)
Dec 13, 2021 3.370 3.370 3.210 3.290 133,305 -0.04(-1.20%)
Dec 10, 2021 3.400 3.450 3.270 3.330 113,898 +0.03(+0.91%)
Dec 09, 2021 3.440 3.460 3.290 3.300 67,108 -0.17(-4.90%)
Dec 08, 2021 3.280 3.520 3.280 3.470 190,208 +0.17(+5.15%)
Dec 07, 2021 3.250 3.420 3.250 3.300 136,749 +0.06(+1.85%)
Dec 06, 2021 3.300 3.320 3.100 3.240 517,150 +0.19(+6.23%)
Dec 03, 2021 3.250 3.250 2.910 3.050 540,092 -0.20(-6.15%)
Dec 02, 2021 3.310 3.310 3.150 3.250 206,633 +0.11(+3.50%)
Dec 01, 2021 3.450 3.490 3.140 3.140 272,432 -0.20(-5.99%)
Nov 30, 2021 3.460 3.560 3.310 3.340 200,467 -0.14(-4.02%)
Nov 29, 2021 3.450 3.560 3.430 3.480 102,390 +0.00(+0.00%)
Nov 26, 2021 3.580 3.620 3.420 3.480 156,729 -0.17(-4.66%)
Nov 25, 2021 3.680 3.680 3.570 3.650 45,989 +0.00(+0.00%)
Nov 24, 2021 3.510 3.670 3.510 3.650 129,536 +0.12(+3.40%)
Nov 23, 2021 3.640 3.670 3.510 3.530 161,219 -0.10(-2.75%)
Nov 22, 2021 3.650 3.700 3.520 3.630 225,143 +0.02(+0.55%)
Nov 19, 2021 3.590 3.700 3.560 3.610 266,981 +0.07(+1.98%)
Nov 18, 2021 3.510 3.580 3.500 3.540 235,172 +0.09(+2.61%)
Nov 17, 2021 3.650 3.650 3.360 3.450 583,651 -0.06(-1.71%)
Nov 16, 2021 3.650 3.650 3.420 3.510 488,879 +0.02(+0.57%)
Nov 15, 2021 3.450 3.490 3.240 3.490 431,706 +0.05(+1.45%)
Nov 12, 2021 3.410 3.520 3.170 3.440 1,185,305 -0.27(-7.28%)
Nov 11, 2021 3.820 3.920 3.600 3.710 881,458 -0.60(-13.92%)
Nov 10, 2021 4.450 4.310 138,887 -0.22(-4.86%)
Nov 09, 2021 4.640 4.690 4.370 4.530 237,471 -0.27(-5.62%)
Nov 08, 2021 4.650 4.850 4.610 4.800 223,880 +0.15(+3.23%)
Nov 05, 2021 4.800 4.800 4.600 4.650 84,716 -0.15(-3.12%)
Nov 04, 2021 4.700 4.830 4.590 4.800 215,632 +0.14(+3.00%)
Nov 03, 2021 4.620 4.700 4.570 4.660 69,631 +0.04(+0.87%)
Nov 02, 2021 4.750 4.750 4.420 4.620 108,370 -0.06(-1.28%)
Nov 01, 2021 4.300 4.750 4.270 4.680 354,710 +0.41(+9.60%)
Oct 29, 2021 4.000 4.270 3.990 4.270 116,506 +0.28(+7.02%)
Oct 28, 2021 4.070 4.070 3.890 3.990 60,840 +0.03(+0.76%)
Oct 27, 2021 4.030 4.120 3.960 3.960 144,895 +0.01(+0.25%)
Oct 26, 2021 3.920 3.950 113,438 +0.01(+0.25%)
Oct 25, 2021 4.020 4.080 3.850 3.940 146,260 -0.07(-1.75%)
Oct 22, 2021 3.840 4.060 3.760 4.010 103,720 +0.09(+2.30%)
Oct 21, 2021 4.110 4.110 3.850 3.920 114,193 -0.10(-2.49%)
Oct 20, 2021 4.030 4.150 4.000 4.020 63,190 -0.08(-1.95%)
Oct 19, 2021 3.970 4.150 3.970 4.100 82,464 +0.03(+0.74%)
Oct 18, 2021 4.010 4.130 3.930 4.070 90,849 +0.05(+1.24%)
Oct 15, 2021 4.150 4.220 3.900 4.020 107,583 -0.15(-3.60%)
Oct 14, 2021 4.200 4.280 4.080 4.170 114,800 -0.02(-0.48%)
Oct 13, 2021 4.090 4.230 4.030 4.190 172,522 +0.18(+4.49%)
Oct 12, 2021 3.820 4.140 3.810 4.010 257,020 +0.24(+6.37%)
Oct 08, 2021 3.770 3.770 3.770 0 +0.08(+2.17%)
Oct 07, 2021 3.510 3.720 3.510 3.690 58,562 +0.15(+4.24%)
Oct 06, 2021 3.540 3.640 3.410 3.540 55,516 -0.11(-3.01%)
Oct 05, 2021 3.700 3.760 3.510 3.650 99,719 +0.03(+0.83%)
Oct 04, 2021 3.900 3.900 3.540 3.620 143,958 -0.24(-6.22%)
Oct 01, 2021 4.000 4.000 3.760 3.860 84,981 -0.11(-2.77%)
Sep 30, 2021 4.000 4.250 3.880 3.970 216,030 +0.25(+6.72%)
Sep 29, 2021 3.900 3.990 3.670 3.720 101,808 -0.09(-2.36%)
Sep 28, 2021 3.790 3.850 3.750 3.810 56,804 -0.04(-1.04%)
Sep 27, 2021 3.830 4.000 3.800 3.850 69,796 +0.06(+1.58%)
Sep 24, 2021 3.860 3.990 3.790 3.790 52,484 -0.17(-4.29%)
Sep 23, 2021 4.000 4.060 3.850 3.960 82,532 +0.05(+1.28%)
Sep 22, 2021 3.950 3.980 3.830 3.910 46,161 +0.03(+0.77%)
Sep 21, 2021 3.800 4.000 3.800 3.880 65,027 +0.08(+2.11%)
Sep 20, 2021 3.600 3.870 3.600 3.800 97,866 -0.23(-5.71%)
Sep 17, 2021 4.190 4.190 4.000 4.030 54,361 -0.08(-1.95%)
Sep 16, 2021 4.160 4.200 4.020 4.110 70,091 -0.09(-2.14%)
Sep 15, 2021 4.080 4.240 4.080 4.200 59,949 +0.17(+4.22%)
Sep 14, 2021 4.230 4.250 4.020 4.030 78,928 -0.10(-2.42%)
Sep 13, 2021 4.300 4.310 4.110 4.130 72,057 -0.14(-3.28%)
Sep 10, 2021 4.500 4.550 4.220 4.270 188,448 -0.19(-4.26%)
Sep 09, 2021 4.000 4.500 3.990 4.460 399,252 +0.55(+14.07%)
Sep 08, 2021 3.730 4.090 3.730 3.910 179,832 +0.11(+2.89%)
Sep 07, 2021 3.890 3.930 3.720 3.800 134,333 +0.05(+1.33%)
Sep 03, 2021 3.750 3.750 3.750 0 +0.30(+8.70%)
Sep 02, 2021 3.640 3.640 3.390 3.450 93,441 -0.06(-1.71%)
Sep 01, 2021 3.150 3.520 3.150 3.510 137,777 +0.34(+10.73%)
Aug 31, 2021 3.280 3.280 3.070 3.170 133,311 +0.00(+0.00%)
Aug 30, 2021 3.250 3.250 3.130 3.170 55,646 -0.10(-3.06%)
Aug 27, 2021 3.180 3.290 3.180 3.270 64,487 +0.07(+2.19%)
Aug 26, 2021 3.250 3.270 3.180 3.200 212,451 -0.08(-2.44%)
Aug 25, 2021 3.530 3.530 3.280 3.280 96,793 -0.07(-2.09%)
Aug 24, 2021 3.150 3.400 3.150 3.350 81,979 +0.22(+7.03%)
Aug 23, 2021 3.300 3.300 3.120 3.130 105,561 -0.06(-1.88%)
Aug 20, 2021 3.330 3.330 3.170 3.190 130,946 -0.06(-1.85%)
Aug 19, 2021 3.410 3.500 3.150 3.250 327,029 -0.27(-7.67%)
Aug 18, 2021 3.520 3.710 3.510 3.520 70,795 -0.12(-3.30%)
Aug 17, 2021 3.830 3.840 3.540 3.640 86,821 -0.14(-3.70%)
Aug 16, 2021 3.970 3.970 3.750 3.780 68,028 +0.05(+1.34%)
Aug 13, 2021 3.490 3.760 3.490 3.730 197,943 +0.25(+7.18%)
Aug 12, 2021 3.800 3.800 3.480 3.480 258,863 -0.27(-7.20%)
Aug 11, 2021 4.000 4.000 3.640 3.750 283,016 -0.20(-5.06%)
Aug 10, 2021 4.020 4.100 3.870 3.950 78,929 -0.06(-1.50%)
Aug 09, 2021 4.010 4.060 4.000 4.010 73,812 -0.05(-1.23%)
Aug 06, 2021 4.080 4.120 4.020 4.060 35,921 -0.04(-0.98%)
Aug 05, 2021 4.060 4.160 4.060 4.100 71,690 -0.14(-3.30%)
Aug 04, 2021 4.320 4.320 4.170 4.240 50,281 -0.06(-1.40%)
Aug 03, 2021 4.190 4.490 4.190 4.300 110,500 +0.20(+4.88%)
Jul 30, 2021 4.100 4.100 4.100 0 +0.01(+0.24%)
Jul 29, 2021 4.150 4.210 4.090 4.090 80,557 -0.11(-2.62%)
Jul 28, 2021 4.070 4.210 4.070 4.200 47,696 -0.02(-0.47%)
Jul 27, 2021 4.250 4.310 4.100 4.220 72,898 -0.07(-1.63%)
Jul 26, 2021 4.250 4.350 4.250 4.290 60,698 +0.01(+0.23%)
Jul 23, 2021 4.280 4.330 4.250 4.280 77,014 +0.00(+0.00%)
Jul 22, 2021 4.200 4.300 4.200 4.280 21,375 +0.08(+1.90%)
Jul 21, 2021 4.100 4.230 4.100 4.200 41,882 +0.09(+2.19%)
Jul 20, 2021 4.060 4.180 4.060 4.110 38,086 -0.10(-2.38%)
Jul 19, 2021 4.340 4.350 4.190 4.210 56,859 -0.17(-3.88%)
Jul 16, 2021 4.390 4.400 4.380 4.380 83,876 -0.08(-1.79%)
Jul 15, 2021 4.510 4.510 4.420 4.460 19,729 -0.03(-0.67%)
Jul 14, 2021 4.490 4.550 4.480 4.490 40,935 -0.02(-0.44%)
Jul 13, 2021 4.500 4.600 4.470 4.510 86,452 -0.05(-1.10%)
Jul 12, 2021 4.350 4.610 4.350 4.560 88,464 +0.22(+5.07%)
Jul 09, 2021 4.320 4.350 4.270 4.340 31,099 +0.04(+0.93%)
Jul 08, 2021 4.300 4.330 4.280 4.300 52,547 -0.05(-1.15%)
Jul 07, 2021 4.380 4.400 4.330 4.350 34,338 -0.05(-1.14%)
Jul 06, 2021 4.450 4.450 4.340 4.400 27,495 -0.02(-0.45%)
Jul 05, 2021 4.350 4.430 4.300 4.420 21,047 +0.00(+0.00%)
Jul 02, 2021 4.380 4.450 4.320 4.420 36,568 -0.01(-0.23%)
Jun 30, 2021 4.430 4.430 4.430 0 +0.03(+0.68%)
Jun 29, 2021 4.350 4.400 4.320 4.400 63,539 +0.10(+2.33%)
Jun 28, 2021 4.150 4.350 4.150 4.300 91,560 +0.05(+1.18%)
Jun 25, 2021 4.320 4.400 4.240 4.250 40,745 -0.11(-2.52%)
Jun 24, 2021 4.380 4.470 4.320 4.360 88,343 -0.02(-0.46%)
Jun 23, 2021 4.120 4.470 4.060 4.380 128,214 +0.21(+5.04%)
Jun 22, 2021 4.340 4.360 4.130 4.170 90,458 -0.20(-4.58%)
Jun 21, 2021 4.500 4.500 4.320 4.370 77,619 -0.21(-4.59%)
Jun 18, 2021 4.540 4.590 4.400 4.580 41,086 +0.03(+0.66%)
Jun 17, 2021 4.380 4.650 4.380 4.550 68,389 +0.18(+4.12%)
Jun 16, 2021 4.610 4.610 4.300 4.370 87,568 -0.20(-4.38%)
Jun 15, 2021 4.590 4.630 4.470 4.570 55,271 +0.14(+3.16%)
Jun 14, 2021 4.710 4.710 4.370 4.430 99,552 -0.28(-5.94%)
Jun 11, 2021 4.690 4.710 4.600 4.710 54,450 +0.06(+1.29%)
Jun 10, 2021 4.920 4.920 4.600 4.650 67,210 -0.14(-2.92%)
Jun 09, 2021 5.060 5.060 4.750 4.790 103,287 -0.19(-3.82%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.