Nano One Materials Corporation (PK) (NNOMF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0037 | 0.698113207547 | 0.53 | 0.5865 | 0.5172 | 24125 | 0.54668858 | CS |
| 4 | -0.054 | -9.18836140888 | 0.5877 | 0.5985 | 0.4777 | 32894 | 0.53998794 | CS |
| 12 | -0.5063 | -48.6826923077 | 1.04 | 1.05 | 0.4777 | 47722 | 0.68950021 | CS |
| 26 | -0.7563 | -58.6279069767 | 1.29 | 1.623 | 0.4777 | 49460 | 1.00532469 | CS |
| 52 | -1.6663 | -75.7409090909 | 2.2 | 2.5 | 0.4777 | 48137 | 1.32076952 | CS |
| 156 | -2.5863 | -82.8942307692 | 3.12 | 4.07 | 0.4777 | 61618 | 2.07597269 | CS |
| 260 | -0.4592 | -46.24836338 | 0.9929 | 5.17 | 0.4777 | 91289 | 2.75072967 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727126940 | 0.53 | -0.0317 | -5.64 | 0.5502 | 0.5598 | 0.5261 | 33791 |
| 1726867200 | 0.5617 | -0.0167 | -2.89 | 0.5865 | 0.5865 | 0.5542 | 17815 |
| 1726781220 | 0.5784 | 0.0284 | 5.16 | 0.5522 | 0.57979 | 0.5522 | 22310 |
| 1726694460 | 0.55 | 0.02495 | 4.75 | 0.5354 | 0.55 | 0.5172 | 24039 |
| 1726608240 | 0.52505 | -0.00495 | -0.93 | 0.53 | 0.54 | 0.522 | 22672 |
| 1726521720 | 0.53 | 0.01 | 1.92 | 0.4995 | 0.53235 | 0.4995 | 27085 |
| 1726262940 | 0.52 | -0.0028 | -0.54 | 0.5178 | 0.54464 | 0.51665 | 42114 |
| 1726176540 | 0.5228 | -0.0149 | -2.77 | 0.5377 | 0.54 | 0.5228 | 3961 |
| 1726090140 | 0.5377 | 0.0209 | 4.04 | 0.52 | 0.55 | 0.52 | 17320 |
| 1726003500 | 0.5168 | -0.01107 | -2.10 | 0.5193 | 0.542 | 0.506 | 62650 |
| 1725917160 | 0.5278699 | 0.0018699 | 0.36 | 0.4777 | 0.535042 | 0.4777 | 91765 |
| 1725658020 | 0.526 | -0.042925 | -7.54 | 0.5535 | 0.5535 | 0.526 | 39150 |
| 1725571440 | 0.568925 | 0.018925 | 3.44 | 0.5365 | 0.5699999 | 0.5365 | 3417 |
| 1725485040 | 0.55 | 0.016 | 3.00 | 0.5231 | 0.55 | 0.5231 | 8914 |
| 1725398880 | 0.534 | -0.026 | -4.64 | 0.5 | 0.56 | 0.5 | 58013 |
| 1725053340 | 0.56 | -0.0073 | -1.29 | 0.56741 | 0.56741 | 0.56 | 36025 |
| 1724966400 | 0.5673 | 0.0113 | 2.03 | 0.5506 | 0.5699999 | 0.5403 | 47345 |
| 1724880360 | 0.556 | -0.014 | -2.46 | 0.5674 | 0.5674 | 0.542 | 23546 |
| 1724794080 | 0.5699999 | -0.0455 | -7.39 | 0.5877 | 0.5985 | 0.56 | 43059 |
| 1724707740 | 0.6155 | 0.0078 | 1.28 | 0.5603 | 0.6155 | 0.5603 | 12874 |
| 1724448480 | 0.6077 | 0.0343 | 5.98 | 0.6899999 | 0.6899999 | 0.5901 | 33239 |
| 1724362140 | 0.5734 | 0.026 | 4.75 | 0.5744 | 0.59 | 0.5733 | 19561 |
| 1724275380 | 0.5474 | -0.0202 | -3.56 | 0.5557 | 0.562 | 0.5467999 | 54694 |
| 1724188800 | 0.5676 | -0.0212 | -3.60 | 0.56665 | 0.597 | 0.5602 | 75007 |
| 1724102880 | 0.5888 | -0.05515 | -8.56 | 0.5638 | 0.6899999 | 0.5638 | 99493 |
| 1723843740 | 0.64395 | -0.01045 | -1.60 | 0.6133 | 0.6828999 | 0.6133 | 42002 |
| 1723756860 | 0.6544 | 0.0144 | 2.25 | 0.64 | 0.676 | 0.6377 | 57026 |
| 1723670820 | 0.64 | 0.08 | 14.29 | 0.5333 | 0.66365 | 0.5333 | 94415 |
| 1723584360 | 0.56 | 0.014 | 2.56 | 0.553 | 0.5699999 | 0.55294 | 40685 |
| 1723497900 | 0.546 | -0.0171 | -3.04 | 0.52 | 0.58 | 0.52 | 38177 |
| 1723238400 | 0.5631 | -0.0269 | -4.56 | 0.6 | 0.6049 | 0.5631 | 83840 |
| 1723152000 | 0.59 | -0.0101 | -1.68 | 0.5925 | 0.6118 | 0.5881999 | 18555 |
| 1723065720 | 0.6001 | 0.0061 | 1.03 | 0.59918 | 0.62 | 0.5918 | 33146 |
| 1722979800 | 0.594 | -0.0227 | -3.68 | 0.5745 | 0.596 | 0.5745 | 32552 |
| 1722893340 | 0.6167 | 0.00745 | 1.22 | 0.63 | 0.63 | 0.5274 | 41584 |
| 1722634140 | 0.60925 | -0.16225 | -21.03 | 0.648 | 0.7632 | 0.574057 | 347566 |
| 1722547620 | 0.7715 | -0.0434 | -5.33 | 0.7975 | 0.81 | 0.7594 | 165474 |
| 1722461340 | 0.8149 | -0.0127 | -1.53 | 0.8334 | 0.8334 | 0.807168 | 27335 |
| 1722374820 | 0.8276 | 0.0066001 | 0.80 | 0.8199999 | 0.851 | 0.8199999 | 42133 |
| 1722288180 | 0.8209999 | -0.0489 | -5.62 | 0.8132 | 0.8792 | 0.812 | 120482 |
| 1722029100 | 0.8699 | -0.0179 | -2.02 | 0.8798 | 0.89 | 0.86 | 24992 |
| 1721942400 | 0.8878 | -0.0165 | -1.82 | 0.92 | 0.92 | 0.87 | 21924 |
| 1721856480 | 0.9043 | -0.007 | -0.77 | 0.9143 | 0.92 | 0.8971 | 5260 |
| 1721770140 | 0.9113 | -0.0287 | -3.05 | 0.8777 | 0.92 | 0.8777 | 27622 |
| 1721683740 | 0.94 | 0.03 | 3.30 | 0.94 | 0.95 | 0.9033 | 74887 |
| 1721424180 | 0.91 | -0.036 | -3.81 | 0.9413 | 0.9413 | 0.91 | 27473 |
| 1721337960 | 0.946 | 0.0108 | 1.15 | 0.88 | 0.97 | 0.88 | 15740 |
| 1721251320 | 0.9352 | -0.03279 | -3.39 | 0.98 | 0.99 | 0.9352 | 33293 |
| 1721164920 | 0.96799 | 0.05299 | 5.79 | 0.90758 | 0.96799 | 0.89755 | 34096 |
| 1721078940 | 0.915 | 0.005 | 0.55 | 0.9482 | 0.9482 | 0.879 | 49348 |
| 1720819200 | 0.91 | 0.04 | 4.60 | 0.8849 | 0.9177 | 0.8849 | 42384 |
| 1720733280 | 0.87 | -0.04 | -4.40 | 0.9 | 0.9 | 0.8562 | 130290 |
| 1720646880 | 0.91 | -0.0625 | -6.43 | 0.9668 | 0.9668 | 0.9 | 45914 |
| 1720560540 | 0.9725 | -0.0075 | -0.77 | 0.94505 | 0.976 | 0.9 | 23552 |
| 1720473600 | 0.98 | -0.0113 | -1.14 | 1.01 | 1.01 | 0.978646 | 16027 |
| 1720214640 | 0.9913 | -0.0387 | -3.76 | 1.02 | 1.025 | 0.9913 | 33373 |
| 1720041000 | 1.03 | 0.02 | 1.94 | 1.0173 | 1.03 | 1.0173 | 1301 |
| 1719955740 | 1.010423 | -0.02 | -2.37 | 1.04 | 1.05 | 0.9894 | 55589 |
| 1719868980 | 1.035 | 0.01 | 1.16 | 1.029 | 1.04 | 1.02 | 9722 |
| 1719610020 | 1.023111 | -0.05 | -4.38 | 1.07 | 1.07 | 1.014943 | 30653 |
| 1719523200 | 1.07 | 0.03 | 2.39 | 1.03 | 1.087 | 1.0278 | 43584 |
| 1719437040 | 1.045 | 0.07 | 6.69 | 0.9933 | 1.06 | 0.9819 | 118690 |
| 1719350880 | 0.9795 | -0.0705 | -6.71 | 1.0234 | 1.0234 | 0.9675 | 88292 |
| 1719264540 | 1.05 | -0.02 | -1.87 | 1.05 | 1.07 | 1.0301 | 12140 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
