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 | 0.0168 | 3.2183908046 | 0.522 | 0.57 | 0.444 | 74634 | 0.52010421 | CS |
| 4 | -0.1412 | -20.7647058824 | 0.68 | 0.68 | 0.444 | 59908 | 0.56240032 | CS |
| 12 | -0.0886 | -14.121772394 | 0.6274 | 0.7912 | 0.444 | 65160 | 0.58980808 | CS |
| 26 | -0.06038 | -10.0771053773 | 0.59918 | 0.99 | 0.444 | 51359 | 0.6218725 | CS |
| 52 | -0.7712 | -58.8702290076 | 1.31 | 1.623 | 0.444 | 51538 | 0.89072797 | CS |
| 156 | -1.7946 | -76.9092311648 | 2.3334 | 3.09 | 0.444 | 53505 | 1.67527754 | CS |
| 260 | -0.7112 | -56.896 | 1.25 | 5.17 | 0.444 | 92909 | 2.67555949 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738967160 | 0.5387999 | -0.0012 | -0.22 | 0.5278 | 0.5501 | 0.5278 | 66050 |
| 1738880400 | 0.54 | 0.01985 | 3.82 | 0.5 | 0.54 | 0.493 | 100071 |
| 1738794000 | 0.52015 | -0.03325 | -6.01 | 0.5527 | 0.5527 | 0.5185999 | 56096 |
| 1738708080 | 0.5534 | 0.0373 | 7.23 | 0.525004 | 0.5699999 | 0.525004 | 23391 |
| 1738621740 | 0.5161 | 0.01618 | 3.24 | 0.45 | 0.52 | 0.444 | 70182 |
| 1738362000 | 0.49992 | -0.0198 | -3.81 | 0.522 | 0.533 | 0.48 | 123431 |
| 1738276080 | 0.51972 | -0.00375 | -0.72 | 0.54 | 0.54 | 0.51972 | 34716 |
| 1738189740 | 0.52347 | -0.010352 | -1.94 | 0.55 | 0.55 | 0.52347 | 62029 |
| 1738103280 | 0.533822 | -0.006528 | -1.21 | 0.5403599 | 0.55 | 0.53 | 90120 |
| 1738016820 | 0.54035 | -0.0047 | -0.86 | 0.55 | 0.5673 | 0.5333 | 48024 |
| 1737757440 | 0.54505 | -0.01495 | -2.67 | 0.5649999 | 0.5649999 | 0.54 | 49976 |
| 1737671220 | 0.56 | -0.02 | -3.45 | 0.567978 | 0.57294 | 0.5517 | 69460 |
| 1737584640 | 0.58 | -0.0376 | -6.09 | 0.6218 | 0.625 | 0.5656 | 84020 |
| 1737498540 | 0.6176 | -0.0115 | -1.83 | 0.55 | 0.633636 | 0.55 | 56008 |
| 1737152880 | 0.6291 | -0.0109 | -1.70 | 0.65 | 0.65 | 0.6193 | 98048 |
| 1737066420 | 0.64 | -0.004412 | -0.68 | 0.66 | 0.66 | 0.624 | 79628 |
| 1736979720 | 0.644412 | 0.016362 | 2.61 | 0.6424 | 0.65135 | 0.6415 | 7416 |
| 1736893380 | 0.62805 | -0.00195 | -0.31 | 0.6415999 | 0.65 | 0.6213999 | 27454 |
| 1736806800 | 0.63 | -0.02852 | -4.33 | 0.65 | 0.65 | 0.625 | 33095 |
| 1736547720 | 0.65852 | -0.02148 | -3.16 | 0.68 | 0.68 | 0.6337 | 25088 |
| 1736375340 | 0.68 | -0.02 | -2.86 | 0.6889999 | 0.6889999 | 0.672 | 23609 |
| 1736288940 | 0.7 | 0.0144 | 2.10 | 0.7 | 0.7 | 0.66 | 42868 |
| 1736202360 | 0.6856 | 0.0356 | 5.48 | 0.651 | 0.72 | 0.651 | 34981 |
| 1735942980 | 0.65 | 0.053 | 8.88 | 0.6163 | 0.65 | 0.5825 | 12699 |
| 1735856700 | 0.597 | 0.0368 | 6.57 | 0.5455 | 0.60262 | 0.541 | 15527 |
| 1735683960 | 0.5602 | -0.02422 | -4.14 | 0.552 | 0.58 | 0.552 | 123974 |
| 1735597740 | 0.58442 | -0.00458 | -0.78 | 0.582 | 0.6072999 | 0.5625 | 111007 |
| 1735338000 | 0.589 | -0.016 | -2.64 | 0.6 | 0.6336 | 0.5846 | 117623 |
| 1735252020 | 0.605 | -0.0289 | -4.56 | 0.597 | 0.62 | 0.5639999 | 75698 |
| 1735078200 | 0.6339 | 0.01225 | 1.97 | 0.5991 | 0.6344999 | 0.5991 | 21347 |
| 1734992400 | 0.62165 | 0.04565 | 7.93 | 0.528 | 0.6395 | 0.528 | 88619 |
| 1734733200 | 0.576 | 0.0373 | 6.92 | 0.55 | 0.5828 | 0.5312 | 98417 |
| 1734646800 | 0.5387 | -0.03125 | -5.48 | 0.58 | 0.585 | 0.5387 | 150164 |
| 1734560940 | 0.56995 | -0.03005 | -5.01 | 0.60005 | 0.60005 | 0.5698 | 33017 |
| 1734474360 | 0.6 | -0.00465 | -0.77 | 0.6 | 0.606 | 0.5621 | 101069 |
| 1734388140 | 0.60465 | -0.0455 | -7.00 | 0.6625 | 0.67 | 0.6039 | 164170 |
| 1734128940 | 0.65015 | -0.03309 | -4.84 | 0.6865 | 0.6865 | 0.6348 | 76059 |
| 1734042480 | 0.68324 | -0.01676 | -2.39 | 0.7023 | 0.7023 | 0.67571 | 55131 |
| 1733955900 | 0.7 | -0.01 | -1.41 | 0.725948 | 0.725948 | 0.6834 | 28523 |
| 1733869200 | 0.71 | 0.0222 | 3.23 | 0.7413999 | 0.7912 | 0.687 | 84649 |
| 1733782800 | 0.6878 | 0.0778 | 12.75 | 0.58 | 0.75043 | 0.58 | 96017 |
| 1733523600 | 0.61 | -0.025695 | -4.04 | 0.63 | 0.63 | 0.6 | 64564 |
| 1733437500 | 0.635695 | 0.006495 | 1.03 | 0.665 | 0.675675 | 0.6233 | 68004 |
| 1733350980 | 0.6292 | 0.0415 | 7.06 | 0.6 | 0.6499 | 0.59 | 125344 |
| 1733264700 | 0.5877 | 0.02215 | 3.92 | 0.5699999 | 0.5877 | 0.552275 | 29730 |
| 1733178180 | 0.56555 | -0.01735 | -2.98 | 0.59 | 0.59 | 0.56345 | 24008 |
| 1732918200 | 0.5829 | 0.0310001 | 5.62 | 0.5634 | 0.5895 | 0.5634 | 24881 |
| 1732746540 | 0.5518999 | 0.0118999 | 2.20 | 0.54 | 0.5558999 | 0.5366 | 41730 |
| 1732660140 | 0.54 | -0.032 | -5.59 | 0.5733 | 0.5733 | 0.525 | 86456 |
| 1732573560 | 0.5719999 | -0.0044 | -0.76 | 0.59394 | 0.5948 | 0.559 | 172495 |
| 1732314000 | 0.5764 | 0.0189 | 3.39 | 0.56 | 0.5986 | 0.54 | 15594 |
| 1732227900 | 0.5575 | -0.00015 | -0.03 | 0.54 | 0.5658 | 0.537525 | 27546 |
| 1732141740 | 0.55765 | 0.01395 | 2.57 | 0.576 | 0.576 | 0.5497 | 37580 |
| 1732054800 | 0.5437 | -0.0107 | -1.93 | 0.5538999 | 0.559825 | 0.54 | 31866 |
| 1731968640 | 0.5544 | -0.0256 | -4.41 | 0.62128 | 0.62128 | 0.5373 | 43178 |
| 1731709260 | 0.58 | -0.0377 | -6.10 | 0.6274 | 0.6415999 | 0.5777 | 97418 |
| 1731622800 | 0.6177 | -0.03638 | -5.56 | 0.6532599 | 0.6532599 | 0.6125 | 61490 |
| 1731536760 | 0.65408 | -0.00812 | -1.23 | 0.6538 | 0.668256 | 0.64092 | 19159 |
| 1731450480 | 0.6622 | -0.04156 | -5.91 | 0.72 | 0.72 | 0.6473 | 138561 |
| 1731363600 | 0.70376 | -0.02624 | -3.59 | 0.6132 | 0.7213 | 0.6132 | 80957 |
| 1731104400 | 0.73 | -0.005 | -0.68 | 0.72717 | 0.73185 | 0.7124 | 23333 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
