Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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)

0.4893 -0.0361 (-6.87%)
Streaming Delayed Price Updated: 3:42 PM EDT, May 16, 2025 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 16, 2025 0.5198 0.5198 0.4893 0.4893 11,495 -0.04(-6.87%)
May 15, 2025 0.4959 0.5300 0.4908 0.5254 72,788 +0.02(+4.85%)
May 14, 2025 0.4967 0.5052 0.4967 0.5011 7,767 +0.00(+0.22%)
May 13, 2025 0.4756 0.5068 0.4662 0.5000 17,155 +0.02(+4.67%)
May 12, 2025 0.4810 0.4850 0.4777 0.4777 28,135 -0.01(-2.51%)
May 09, 2025 0.4991 0.4991 0.4900 0.4900 15,766 -0.02(-3.14%)
May 08, 2025 0.5200 0.5200 0.4980 0.5059 59,125 -0.01(-2.52%)
May 07, 2025 0.5097 0.5448 0.5097 0.5190 11,131 -0.01(-0.97%)
May 06, 2025 0.5241 0.5241 0.4980 0.5241 1,305 +0.01(+1.57%)
May 05, 2025 0.5158 0.5202 0.5153 0.5160 20,608 -0.03(-4.71%)
May 02, 2025 0.5234 0.5415 0.5231 0.5415 83,104 +0.01(+2.67%)
May 01, 2025 0.5360 0.5360 0.5274 0.5274 13,812 +0.00(+0.71%)
Apr 30, 2025 0.4960 0.5500 0.4960 0.5237 25,650 -0.01(-1.84%)
Apr 29, 2025 0.5499 0.5499 0.5333 0.5335 15,634 -0.00(-0.07%)
Apr 28, 2025 0.5340 0.5340 0.5090 0.5339 94,580 -0.00(-0.02%)
Apr 25, 2025 0.5284 0.5340 0.5201 0.5340 37,075 +0.02(+3.41%)
Apr 24, 2025 0.5200 0.5238 0.5118 0.5164 40,782 +0.03(+6.58%)
Apr 23, 2025 0.4943 0.5410 0.4610 0.4845 175,075 -0.01(-1.62%)
Apr 22, 2025 0.4810 0.4940 0.4800 0.4925 7,464 +0.02(+3.38%)
Apr 21, 2025 0.4600 0.4867 0.4511 0.4764 14,132 +0.03(+5.59%)
Apr 17, 2025 0.4445 0.4522 0.4445 0.4512 9,399 -0.00(-1.07%)
Apr 16, 2025 0.4444 0.4561 0.4444 0.4561 12,285 +0.01(+1.51%)
Apr 15, 2025 0.4557 0.4600 0.4493 0.4493 24,704 -0.01(-2.75%)
Apr 14, 2025 0.4670 0.4700 0.4512 0.4620 13,579 -0.02(-4.66%)
Apr 11, 2025 0.4846 0.4899 0.4846 0.4846 1,158 -0.00(-0.31%)
Apr 10, 2025 0.4795 0.4861 0.4710 0.4861 23,939 -0.01(-2.78%)
Apr 09, 2025 0.4500 0.5000 0.4377 0.5000 146,931 +0.05(+11.28%)
Apr 08, 2025 0.4749 0.4749 0.4493 0.4493 18,044 +0.02(+4.73%)
Apr 07, 2025 0.3950 0.4300 0.3950 0.4290 24,775 +0.00(+1.04%)
Apr 04, 2025 0.4450 0.4640 0.4200 0.4246 29,574 -0.04(-9.37%)
Apr 03, 2025 0.4620 0.4685 0.4620 0.4685 1,250 +0.01(+2.97%)
Apr 02, 2025 0.4550 0.4550 0.4550 0.4550 1,117 +0.01(+1.11%)
Apr 01, 2025 0.4523 0.4588 0.4500 0.4500 13,202 +0.00(+0.00%)
Mar 31, 2025 0.4500 0.4500 0.4500 0.4500 255 -0.00(-0.04%)
Mar 28, 2025 0.4600 0.4600 0.4475 0.4502 10,064 -0.03(-5.52%)
Mar 27, 2025 0.4390 0.4765 0.4390 0.4765 22,069 +0.03(+7.61%)
Mar 26, 2025 0.4600 0.4700 0.4428 0.4428 70,835 -0.01(-2.23%)
Mar 25, 2025 0.4280 0.4769 0.4215 0.4529 162,584 -0.01(-3.02%)
Mar 24, 2025 0.4600 0.4878 0.4400 0.4670 27,697 +0.01(+2.93%)
Mar 21, 2025 0.4504 0.4537 0.4499 0.4537 33,150 -0.00(-0.40%)
Mar 20, 2025 0.4558 0.4750 0.4555 0.4555 22,230 +0.03(+7.33%)
Mar 19, 2025 0.4210 0.4265 0.4200 0.4244 19,543 -0.00(-0.49%)
Mar 18, 2025 0.4627 0.4800 0.4265 0.4265 100,429 -0.03(-7.12%)
Mar 17, 2025 0.4652 0.4800 0.4450 0.4592 43,812 +0.00(+0.46%)
Mar 14, 2025 0.4001 0.4571 0.4000 0.4571 39,888 +0.05(+13.57%)
Mar 13, 2025 0.4126 0.4219 0.4000 0.4025 29,240 -0.00(-0.20%)
Mar 12, 2025 0.4117 0.4240 0.4033 0.4033 19,510 -0.01(-1.71%)
Mar 11, 2025 0.4100 0.4229 0.4052 0.4103 33,593 -0.00(-0.07%)
Mar 10, 2025 0.4545 0.4545 0.4033 0.4106 38,180 -0.04(-8.39%)
Mar 07, 2025 0.4500 0.4500 0.4050 0.4482 6,914 +0.00(+0.70%)
Mar 06, 2025 0.4500 0.4600 0.4021 0.4451 45,973 -0.01(-2.37%)
Mar 05, 2025 0.4679 0.4728 0.4500 0.4559 47,575 -0.01(-2.86%)
Mar 04, 2025 0.4835 0.4838 0.4600 0.4693 12,582 -0.02(-3.63%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.