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 )

1.810 -0.100 (-5.24%)
Streaming Delayed Price Updated: 1:28 PM EDT, May 7, 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 30, 2024 1.850 1.850 1.750 1.750 37,460 -0.10(-5.41%)
Apr 29, 2024 1.850 1.890 1.810 1.850 71,460 +0.01(+0.54%)
Apr 26, 2024 1.770 1.840 1.700 1.840 84,021 +0.07(+3.95%)
Apr 25, 2024 1.700 1.780 1.700 1.770 57,723 +0.08(+4.73%)
Apr 24, 2024 1.730 1.730 1.690 1.690 11,130 -0.04(-2.31%)
Apr 23, 2024 1.650 1.730 1.640 1.730 20,943 +0.11(+6.79%)
Apr 22, 2024 1.640 1.650 1.620 1.620 40,422 -0.04(-2.41%)
Apr 19, 2024 1.710 1.710 1.630 1.660 29,270 -0.03(-1.78%)
Apr 18, 2024 1.700 1.700 1.660 1.690 31,643 +0.01(+0.60%)
Apr 17, 2024 1.730 1.730 1.660 1.680 43,758 -0.02(-1.18%)
Apr 16, 2024 1.650 1.750 1.650 1.700 47,247 +0.07(+4.29%)
Apr 15, 2024 1.650 1.650 1.580 1.630 64,889 -0.02(-1.21%)
Apr 12, 2024 1.630 1.650 1.600 1.650 49,770 +0.02(+1.23%)
Apr 11, 2024 1.680 1.680 1.610 1.630 97,259 -0.07(-4.12%)
Apr 10, 2024 1.790 1.790 1.680 1.700 53,648 -0.07(-3.95%)
Apr 09, 2024 1.680 1.770 1.680 1.770 54,506 +0.08(+4.73%)
Apr 08, 2024 1.760 1.760 1.690 1.690 79,924 -0.09(-5.06%)
Apr 05, 2024 1.800 1.800 1.720 1.780 64,075 -0.01(-0.56%)
Apr 04, 2024 1.820 1.820 1.700 1.790 122,262 -0.01(-0.56%)
Apr 03, 2024 1.770 1.800 1.730 1.800 78,017 +0.04(+2.27%)
Apr 02, 2024 1.780 1.830 1.760 1.760 73,409 -0.08(-4.35%)
Apr 01, 2024 1.700 1.870 1.700 1.840 69,144 +0.11(+6.36%)
Mar 28, 2024 1.730 0 -0.02(-1.14%)
Mar 27, 2024 1.730 1.750 1.710 1.750 14,514 +0.03(+1.74%)
Mar 26, 2024 1.690 1.740 1.660 1.720 37,358 +0.02(+1.18%)
Mar 25, 2024 1.740 1.770 1.700 1.700 73,066 -0.04(-2.30%)
Mar 22, 2024 1.690 1.820 1.670 1.740 68,440 +0.03(+1.75%)
Mar 21, 2024 1.740 1.750 1.690 1.710 43,373 -0.03(-1.72%)
Mar 20, 2024 1.750 1.810 1.730 1.740 54,617 -0.06(-3.33%)
Mar 19, 2024 1.750 1.800 1.740 1.800 20,908 +0.06(+3.45%)
Mar 18, 2024 1.740 1.750 1.700 1.740 21,440 +0.02(+1.16%)
Mar 15, 2024 1.700 1.730 1.670 1.720 43,503 +0.01(+0.58%)
Mar 14, 2024 1.670 1.730 1.650 1.710 30,287 +0.03(+1.79%)
Mar 13, 2024 1.630 1.710 1.630 1.680 28,371 +0.04(+2.44%)
Mar 12, 2024 1.640 1.660 1.630 1.640 24,092 -0.03(-1.80%)
Mar 11, 2024 1.660 1.670 1.600 1.670 30,285 +0.02(+1.21%)
Mar 08, 2024 1.800 1.800 1.600 1.650 187,710 -0.14(-7.82%)
Mar 07, 2024 1.890 1.920 1.760 1.790 54,500 -0.12(-6.28%)
Mar 06, 2024 1.880 1.940 1.870 1.910 61,454 +0.01(+0.53%)
Mar 05, 2024 1.910 1.950 1.880 1.900 67,112 -0.04(-2.06%)
Mar 04, 2024 2.010 2.010 1.890 1.940 123,444 +0.01(+0.52%)
Mar 01, 2024 1.810 2.110 1.790 1.930 282,969 +0.20(+11.56%)
Feb 29, 2024 1.720 1.780 1.720 1.730 38,919 +0.00(+0.00%)
Feb 28, 2024 1.700 1.740 1.670 1.730 32,482 +0.05(+2.98%)
Feb 27, 2024 1.700 1.700 1.660 1.680 26,353 +0.06(+3.70%)
Feb 26, 2024 1.600 1.700 1.570 1.620 72,720 +0.03(+1.89%)
Feb 23, 2024 1.540 1.620 1.520 1.590 61,311 +0.04(+2.58%)
Feb 22, 2024 1.620 1.620 1.550 1.550 57,311 -0.06(-3.73%)
Feb 21, 2024 1.650 1.650 1.570 1.610 25,977 +0.01(+0.63%)
Feb 20, 2024 1.690 1.690 1.550 1.600 111,431 -0.08(-4.76%)
Feb 16, 2024 1.680 0 -0.03(-1.75%)
Feb 15, 2024 1.620 1.740 1.610 1.710 90,468 +0.07(+4.27%)
Feb 14, 2024 1.710 1.730 1.610 1.640 47,540 -0.07(-4.09%)
Feb 13, 2024 1.680 1.720 1.670 1.710 48,211 -0.05(-2.84%)
Feb 12, 2024 1.760 1.800 1.740 1.760 29,992 +0.00(+0.00%)
Feb 09, 2024 1.680 1.760 1.660 1.760 63,470 +0.04(+2.33%)
Feb 08, 2024 1.730 1.730 1.660 1.720 116,071 -0.03(-1.71%)
Feb 07, 2024 1.770 1.780 1.750 1.750 40,350 -0.04(-2.23%)
Feb 06, 2024 1.790 1.840 1.770 1.790 54,710 +0.02(+1.13%)
Feb 05, 2024 1.830 1.830 1.740 1.770 72,351 -0.06(-3.28%)
Feb 02, 2024 1.790 1.860 1.780 1.830 46,607 -0.01(-0.54%)
Feb 01, 2024 1.810 1.840 1.780 1.840 34,945 +0.02(+1.10%)
Jan 31, 2024 1.850 1.890 1.820 1.820 46,226 -0.08(-4.21%)
Jan 30, 2024 1.990 1.990 1.870 1.900 60,397 -0.05(-2.56%)
Jan 29, 2024 1.800 1.950 1.790 1.950 113,115 +0.12(+6.56%)
Jan 26, 2024 1.890 1.890 1.810 1.830 116,745 -0.08(-4.19%)
Jan 25, 2024 1.900 1.910 1.840 1.910 84,446 +0.02(+1.06%)
Jan 24, 2024 1.870 1.910 1.800 1.890 110,427 +0.00(+0.00%)
Jan 23, 2024 1.870 1.900 1.820 1.890 68,010 -0.02(-1.05%)
Jan 22, 2024 1.940 1.950 1.850 1.910 139,756 -0.04(-2.05%)
Jan 19, 2024 1.910 1.950 1.870 1.950 128,546 +0.01(+0.52%)
Jan 18, 2024 2.050 2.050 1.800 1.940 333,489 -0.14(-6.73%)
Jan 17, 2024 2.190 2.190 2.040 2.080 83,509 -0.11(-5.02%)
Jan 16, 2024 2.190 2.290 2.150 2.190 156,915 -0.03(-1.35%)
Jan 15, 2024 2.300 2.300 2.200 2.220 67,452 -0.08(-3.48%)
Jan 12, 2024 2.260 2.300 2.240 2.300 33,435 +0.01(+0.44%)
Jan 11, 2024 2.290 2.290 2.240 2.290 32,791 +0.01(+0.44%)
Jan 10, 2024 2.290 2.290 2.240 2.280 46,633 -0.02(-0.87%)
Jan 09, 2024 2.290 2.300 2.240 2.300 61,053 +0.00(+0.00%)
Jan 08, 2024 2.400 2.400 2.250 2.300 147,740 -0.10(-4.17%)
Jan 05, 2024 2.390 2.410 2.390 2.400 13,311 +0.01(+0.42%)
Jan 04, 2024 2.440 2.450 2.390 2.390 21,305 -0.04(-1.65%)
Jan 03, 2024 2.420 2.430 2.390 2.430 38,538 +0.00(+0.00%)
Jan 02, 2024 2.460 2.480 2.390 2.430 42,805 +0.02(+0.83%)
Dec 29, 2023 2.410 0 -0.08(-3.21%)
Dec 28, 2023 2.500 2.500 2.460 2.490 54,663 -0.02(-0.80%)
Dec 27, 2023 2.560 2.560 2.470 2.510 52,436 +0.02(+0.80%)
Dec 22, 2023 2.490 0 -0.04(-1.58%)
Dec 21, 2023 2.520 2.540 2.490 2.530 20,133 +0.02(+0.80%)
Dec 20, 2023 2.630 2.670 2.490 2.510 85,535 -0.15(-5.64%)
Dec 19, 2023 2.500 2.660 2.480 2.660 236,033 +0.25(+10.37%)
Dec 18, 2023 2.470 2.470 2.390 2.410 47,932 -0.04(-1.63%)
Dec 15, 2023 2.460 2.460 2.390 2.450 19,731 +0.03(+1.24%)
Dec 14, 2023 2.370 2.480 2.360 2.420 123,221 +0.04(+1.68%)
Dec 13, 2023 2.320 2.380 2.310 2.380 60,981 +0.06(+2.59%)
Dec 12, 2023 2.310 2.350 2.290 2.320 59,235 -0.03(-1.28%)
Dec 11, 2023 2.410 2.410 2.300 2.350 93,657 -0.06(-2.49%)
Dec 08, 2023 2.450 2.490 2.400 2.410 57,559 -0.02(-0.82%)
Dec 07, 2023 2.470 2.490 2.350 2.430 93,450 -0.03(-1.22%)
Dec 06, 2023 2.450 2.490 2.400 2.460 209,339 +0.02(+0.82%)
Dec 05, 2023 2.440 2.480 2.400 2.440 142,061 +0.00(+0.00%)
Dec 04, 2023 2.400 2.470 2.400 2.440 109,091 -0.01(-0.41%)
Dec 01, 2023 2.440 2.450 2.400 2.450 53,313 +0.01(+0.41%)
Nov 30, 2023 2.450 2.450 2.420 2.440 22,408 +0.00(+0.00%)
Nov 29, 2023 2.470 2.500 2.420 2.440 88,211 -0.01(-0.41%)
Nov 28, 2023 2.470 2.490 2.400 2.450 117,185 -0.03(-1.21%)
Nov 27, 2023 2.570 2.570 2.450 2.480 195,652 -0.12(-4.62%)
Nov 24, 2023 2.570 2.610 2.550 2.600 28,201 +0.02(+0.78%)
Nov 23, 2023 2.570 2.600 2.550 2.580 20,403 -0.04(-1.53%)
Nov 22, 2023 2.610 2.620 2.560 2.620 25,718 +0.03(+1.16%)
Nov 21, 2023 2.640 2.640 2.560 2.590 34,723 -0.04(-1.52%)
Nov 20, 2023 2.630 2.650 2.600 2.630 32,651 +0.00(+0.00%)
Nov 17, 2023 2.550 2.660 2.550 2.630 52,826 +0.05(+1.94%)
Nov 16, 2023 2.550 2.590 2.530 2.580 18,514 +0.00(+0.00%)
Nov 15, 2023 2.620 2.620 2.520 2.580 18,190 +0.00(+0.00%)
Nov 14, 2023 2.540 2.610 2.530 2.580 25,152 +0.04(+1.57%)
Nov 13, 2023 2.540 2.560 2.520 2.540 35,661 -0.05(-1.93%)
Nov 10, 2023 2.580 2.590 2.530 2.590 16,209 +0.01(+0.39%)
Nov 09, 2023 2.540 2.670 2.510 2.580 85,420 +0.02(+0.78%)
Nov 08, 2023 2.590 2.600 2.550 2.560 21,943 +0.00(+0.00%)
Nov 07, 2023 2.640 2.690 2.560 2.560 55,826 -0.10(-3.76%)
Nov 06, 2023 2.760 2.760 2.630 2.660 26,990 -0.04(-1.48%)
Nov 03, 2023 2.740 2.840 2.680 2.700 46,595 -0.03(-1.10%)
Nov 02, 2023 2.650 2.800 2.650 2.730 69,421 +0.14(+5.41%)
Nov 01, 2023 2.720 2.720 2.590 2.590 41,654 -0.09(-3.36%)
Oct 31, 2023 2.640 2.760 2.630 2.680 53,706 +0.10(+3.88%)
Oct 30, 2023 2.770 2.770 2.530 2.580 113,543 -0.14(-5.15%)
Oct 27, 2023 2.720 2.760 2.710 2.720 24,173 -0.01(-0.37%)
Oct 26, 2023 2.810 2.810 2.710 2.730 28,811 -0.04(-1.44%)
Oct 25, 2023 2.820 2.820 2.740 2.770 21,853 +0.01(+0.36%)
Oct 24, 2023 2.750 2.780 2.750 2.760 19,525 +0.01(+0.36%)
Oct 23, 2023 2.830 2.840 2.730 2.750 41,110 +0.01(+0.36%)
Oct 20, 2023 2.820 2.820 2.650 2.740 54,831 -0.02(-0.72%)
Oct 19, 2023 2.800 2.870 2.760 2.760 27,893 -0.08(-2.82%)
Oct 18, 2023 2.900 2.910 2.840 2.840 20,473 -0.12(-4.05%)
Oct 17, 2023 2.920 2.980 2.920 2.960 26,464 +0.04(+1.37%)
Oct 16, 2023 2.830 2.960 2.830 2.920 36,118 +0.04(+1.39%)
Oct 13, 2023 2.890 2.930 2.840 2.880 36,057 +0.00(+0.00%)
Oct 12, 2023 2.860 2.900 2.850 2.880 37,710 +0.03(+1.05%)
Oct 11, 2023 2.890 2.950 2.850 2.850 20,052 -0.07(-2.40%)
Oct 10, 2023 2.950 2.950 2.850 2.920 53,539 -0.01(-0.34%)
Oct 06, 2023 2.930 0 +0.10(+3.53%)
Oct 05, 2023 2.900 2.970 2.830 2.830 68,582 -0.05(-1.74%)
Oct 04, 2023 2.990 3.000 2.880 2.880 38,274 -0.12(-4.00%)
Oct 03, 2023 2.950 3.040 2.930 3.000 29,229 +0.06(+2.04%)
Oct 02, 2023 3.040 3.050 2.920 2.940 43,512 -0.03(-1.01%)
Sep 29, 2023 3.010 3.010 2.910 2.970 80,437 +0.02(+0.68%)
Sep 28, 2023 2.920 3.070 2.880 2.950 82,570 +0.00(+0.00%)
Sep 27, 2023 3.080 3.080 2.850 2.950 67,805 -0.11(-3.59%)
Sep 26, 2023 3.110 3.190 3.000 3.060 99,376 -0.03(-0.97%)
Sep 25, 2023 3.260 3.150 3.070 3.090 312,090 +0.25(+8.80%)
Sep 22, 2023 2.850 2.890 2.740 2.840 51,607 +0.02(+0.71%)
Sep 21, 2023 2.850 2.850 2.690 2.820 96,162 -0.01(-0.35%)
Sep 20, 2023 2.710 2.860 2.710 2.830 68,455 +0.13(+4.81%)
Sep 19, 2023 2.710 2.750 2.660 2.700 39,861 -0.08(-2.88%)
Sep 18, 2023 3.000 3.000 2.710 2.780 117,734 -0.12(-4.14%)
Sep 15, 2023 2.880 3.150 2.850 2.900 257,330 +0.16(+5.84%)
Sep 14, 2023 2.510 2.780 2.480 2.740 193,894 +0.35(+14.64%)
Sep 13, 2023 2.370 2.420 2.360 2.390 21,120 +0.01(+0.42%)
Sep 12, 2023 2.420 2.440 2.320 2.380 59,216 -0.04(-1.65%)
Sep 11, 2023 2.390 2.480 2.370 2.420 60,985 +0.04(+1.68%)
Sep 08, 2023 2.450 2.450 2.350 2.380 133,095 -0.08(-3.25%)
Sep 07, 2023 2.470 2.490 2.440 2.460 33,696 -0.04(-1.60%)
Sep 06, 2023 2.520 2.530 2.490 2.500 37,206 +0.00(+0.00%)
Sep 05, 2023 2.520 2.600 2.500 2.500 52,570 -0.08(-3.10%)
Sep 01, 2023 2.580 0 -0.02(-0.77%)
Aug 31, 2023 2.520 2.600 2.520 2.600 20,708 +0.05(+1.96%)
Aug 30, 2023 2.580 2.580 2.520 2.550 22,145 -0.03(-1.16%)
Aug 29, 2023 2.520 2.590 2.520 2.580 40,937 +0.07(+2.79%)
Aug 28, 2023 2.510 2.570 2.490 2.510 72,084 -0.05(-1.95%)
Aug 25, 2023 2.540 2.560 2.460 2.560 48,558 +0.05(+1.99%)
Aug 24, 2023 2.570 2.620 2.510 2.510 45,099 -0.04(-1.57%)
Aug 23, 2023 2.660 2.660 2.550 2.550 60,033 +0.01(+0.39%)
Aug 22, 2023 2.610 2.640 2.470 2.540 109,449 -0.04(-1.55%)
Aug 21, 2023 2.640 2.690 2.580 2.580 88,030 -0.03(-1.15%)
Aug 18, 2023 2.610 2.640 2.610 2.610 35,688 -0.04(-1.51%)
Aug 17, 2023 2.660 2.690 2.630 2.650 48,447 +0.01(+0.38%)
Aug 16, 2023 2.700 2.720 2.630 2.640 87,110 -0.06(-2.22%)
Aug 15, 2023 2.800 2.800 2.670 2.700 125,171 -0.11(-3.91%)
Aug 14, 2023 2.900 2.900 2.760 2.810 92,700 -0.07(-2.43%)
Aug 11, 2023 2.840 2.940 2.670 2.880 117,470 +0.06(+2.13%)
Aug 10, 2023 3.080 3.140 2.820 2.820 111,129 -0.28(-9.03%)
Aug 09, 2023 3.200 3.210 3.050 3.100 51,802 -0.09(-2.82%)
Aug 08, 2023 3.300 3.310 3.180 3.190 26,672 -0.10(-3.04%)
Aug 04, 2023 3.290 0 -0.02(-0.60%)
Aug 03, 2023 3.370 3.370 3.280 3.310 75,945 -0.06(-1.78%)
Aug 02, 2023 3.340 3.430 3.330 3.370 11,447 -0.04(-1.17%)
Aug 01, 2023 3.360 3.410 3.320 3.410 29,365 +0.05(+1.49%)
Jul 31, 2023 3.270 3.400 3.260 3.360 36,171 +0.10(+3.07%)
Jul 28, 2023 3.350 3.360 3.260 3.260 76,448 -0.09(-2.69%)
Jul 27, 2023 3.380 3.430 3.350 3.350 53,281 -0.03(-0.89%)
Jul 26, 2023 3.350 3.450 3.350 3.380 24,195 -0.02(-0.59%)
Jul 25, 2023 3.440 3.440 3.370 3.400 47,739 -0.04(-1.16%)
Jul 24, 2023 3.290 3.440 3.290 3.440 95,494 +0.14(+4.24%)
Jul 21, 2023 3.260 3.330 3.260 3.300 56,666 +0.00(+0.00%)
Jul 20, 2023 3.310 3.350 3.290 3.300 65,175 +0.05(+1.54%)
Jul 19, 2023 3.180 3.310 3.180 3.250 50,401 +0.05(+1.56%)
Jul 18, 2023 3.210 3.280 3.150 3.200 85,349 -0.05(-1.54%)
Jul 17, 2023 3.300 3.300 3.180 3.250 131,840 -0.07(-2.11%)
Jul 14, 2023 3.360 3.400 3.320 3.320 22,481 -0.09(-2.64%)
Jul 13, 2023 3.400 3.440 3.360 3.410 58,013 +0.00(+0.00%)
Jul 12, 2023 3.450 3.450 3.370 3.410 48,992 -0.01(-0.29%)
Jul 11, 2023 3.400 3.480 3.390 3.420 105,990 -0.06(-1.72%)
Jul 10, 2023 3.350 3.520 3.330 3.480 144,148 +0.10(+2.96%)
Jul 07, 2023 3.300 3.400 3.250 3.380 73,730 +0.09(+2.74%)
Jul 06, 2023 3.380 3.420 3.220 3.290 133,323 -0.14(-4.08%)
Jul 05, 2023 3.250 3.430 3.010 3.430 194,264 +0.18(+5.54%)
Jul 04, 2023 3.000 3.250 3.000 3.250 151,443 +0.27(+9.06%)
Jun 30, 2023 2.980 0 +0.03(+1.02%)
Jun 29, 2023 2.950 3.000 2.920 2.950 48,120 +0.00(+0.00%)
Jun 28, 2023 2.930 2.950 2.920 2.950 55,557 +0.02(+0.68%)
Jun 27, 2023 2.900 2.940 2.900 2.930 35,323 +0.07(+2.45%)
Jun 26, 2023 2.950 2.950 2.860 2.860 25,310 -0.05(-1.72%)
Jun 23, 2023 3.000 3.010 2.910 2.910 31,949 -0.07(-2.35%)
Jun 22, 2023 2.950 3.000 2.900 2.980 111,613 +0.08(+2.76%)
Jun 21, 2023 2.990 3.000 2.890 2.900 37,300 -0.04(-1.36%)
Jun 20, 2023 2.900 2.990 2.860 2.940 414,690 +0.04(+1.38%)
Jun 19, 2023 2.900 2.940 2.830 2.900 35,929 +0.09(+3.20%)
Jun 16, 2023 2.880 2.890 2.810 2.810 21,090 +0.02(+0.72%)
Jun 15, 2023 2.900 2.900 2.770 2.790 44,283 +0.01(+0.36%)
May 08, 2023 2.760 2.850 2.760 2.780 22,450 -0.03(-1.07%)
May 05, 2023 2.780 2.860 2.770 2.810 37,189 +0.03(+1.08%)
May 04, 2023 2.850 2.890 2.760 2.780 75,499 -0.08(-2.80%)
May 03, 2023 2.850 2.900 2.850 2.860 19,851 +0.01(+0.35%)
May 02, 2023 2.850 2.880 2.850 2.850 97,717 +0.00(+0.00%)
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.