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 (TSX: NANO )

1.910 -0.020 (-1.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 28, 2023 2.930 2.980 2.860 2.860 71,502 +0.00(+0.00%)
Apr 27, 2023 2.850 2.900 2.780 2.860 48,338 +0.09(+3.25%)
Apr 26, 2023 3.020 3.100 2.770 2.770 213,121 -0.21(-7.05%)
Apr 25, 2023 3.150 3.150 2.950 2.980 125,337 -0.18(-5.70%)
Apr 24, 2023 3.090 3.260 3.070 3.160 222,922 +0.12(+3.95%)
Apr 21, 2023 2.980 3.090 2.970 3.040 67,463 +0.03(+1.00%)
Apr 20, 2023 3.090 3.090 3.010 3.010 46,096 -0.08(-2.59%)
Apr 19, 2023 3.150 3.150 3.010 3.090 106,572 -0.03(-0.96%)
Apr 18, 2023 3.140 3.160 3.100 3.120 47,289 -0.03(-0.95%)
Apr 17, 2023 3.130 3.200 3.130 3.150 58,302 -0.07(-2.17%)
Apr 14, 2023 3.260 3.260 3.120 3.220 30,066 +0.00(+0.00%)
Apr 13, 2023 3.290 3.290 3.160 3.220 26,523 -0.05(-1.53%)
Apr 12, 2023 3.290 3.300 3.180 3.270 36,958 +0.05(+1.55%)
Apr 11, 2023 3.240 3.280 3.160 3.220 45,204 -0.04(-1.23%)
Apr 10, 2023 3.100 3.260 3.100 3.260 74,849 +0.21(+6.89%)
Apr 06, 2023 3.050 0 +0.02(+0.66%)
Apr 05, 2023 3.160 3.160 3.000 3.030 70,018 -0.10(-3.19%)
Apr 04, 2023 3.220 3.220 3.070 3.130 111,208 -0.08(-2.49%)
Apr 03, 2023 3.150 3.230 3.120 3.210 66,465 +0.04(+1.26%)
Mar 31, 2023 3.350 3.350 3.140 3.170 80,713 -0.12(-3.65%)
Mar 30, 2023 3.130 3.340 3.130 3.290 96,470 +0.15(+4.78%)
Mar 29, 2023 3.170 3.200 3.080 3.140 77,397 -0.05(-1.57%)
Mar 28, 2023 3.200 3.200 3.150 3.190 49,168 +0.01(+0.31%)
Mar 27, 2023 3.350 3.350 3.150 3.180 81,708 -0.16(-4.79%)
Mar 24, 2023 3.460 3.470 3.300 3.340 30,173 -0.07(-2.05%)
Mar 23, 2023 3.350 3.540 3.330 3.410 113,088 +0.12(+3.65%)
Mar 22, 2023 3.390 3.390 3.230 3.290 98,055 -0.04(-1.20%)
Mar 21, 2023 3.450 3.450 3.300 3.330 134,343 -0.07(-2.06%)
Mar 20, 2023 3.600 3.650 3.340 3.400 341,248 +0.12(+3.66%)
Mar 17, 2023 3.400 3.400 3.250 3.280 188,122 -0.03(-0.91%)
Mar 16, 2023 3.290 3.340 3.180 3.310 63,073 +0.06(+1.85%)
Mar 15, 2023 3.250 3.260 3.170 3.250 118,179 -0.13(-3.85%)
Mar 14, 2023 3.500 3.550 3.300 3.380 95,953 -0.02(-0.59%)
Mar 13, 2023 3.280 3.420 3.260 3.400 234,623 -0.10(-2.86%)
Mar 10, 2023 3.640 3.660 3.410 3.500 206,177 -0.10(-2.78%)
Mar 09, 2023 3.660 3.930 3.590 3.600 191,361 -0.15(-4.00%)
Mar 08, 2023 3.630 3.760 3.530 3.750 311,721 +0.19(+5.34%)
Mar 07, 2023 3.680 3.680 3.530 3.560 57,938 -0.13(-3.52%)
Mar 06, 2023 3.750 3.750 3.620 3.690 85,587 -0.05(-1.34%)
Mar 03, 2023 3.620 3.750 3.600 3.740 121,123 +0.13(+3.60%)
Mar 02, 2023 3.760 3.760 3.530 3.610 143,511 -0.08(-2.17%)
Mar 01, 2023 3.830 3.870 3.670 3.690 97,967 -0.06(-1.60%)
Feb 28, 2023 3.930 3.930 3.680 3.750 195,354 -0.13(-3.35%)
Feb 27, 2023 3.650 3.960 3.480 3.880 297,298 +0.20(+5.43%)
Feb 24, 2023 3.570 3.730 3.430 3.680 372,388 +0.01(+0.27%)
Feb 23, 2023 3.550 3.680 3.520 3.670 186,361 +0.09(+2.51%)
Feb 22, 2023 3.520 3.590 3.370 3.580 398,843 +0.01(+0.28%)
Feb 21, 2023 3.250 3.700 3.230 3.570 717,983 +0.47(+15.16%)
Feb 17, 2023 3.100 0 -0.01(-0.32%)
Feb 16, 2023 3.140 3.350 3.080 3.110 150,681 -0.09(-2.81%)
Feb 15, 2023 2.990 3.220 2.990 3.200 107,332 +0.15(+4.92%)
Feb 14, 2023 3.120 3.120 2.950 3.050 123,611 -0.04(-1.29%)
Feb 13, 2023 2.900 3.120 2.880 3.090 179,236 +0.26(+9.19%)
Feb 10, 2023 2.870 2.920 2.770 2.830 132,779 -0.11(-3.74%)
Feb 09, 2023 3.030 3.050 2.880 2.940 168,429 -0.10(-3.29%)
Feb 08, 2023 3.230 3.230 3.010 3.040 124,448 -0.18(-5.59%)
Feb 07, 2023 3.140 3.260 3.130 3.220 172,414 +0.08(+2.55%)
Feb 06, 2023 3.190 3.260 3.050 3.140 97,119 -0.11(-3.38%)
Feb 03, 2023 3.240 3.340 3.170 3.250 92,969 -0.03(-0.91%)
Feb 02, 2023 3.280 3.340 3.160 3.280 181,896 -0.02(-0.61%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.