Nano One Materials Corp. (NNOMF)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 03:39PM EDT
Periodo de tiempo:
29 jun 2023 - 29 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 1.0700 | 1.0700 | 1.0150 | 1.0230 | 1.0230 | 30,700 |
| 27 jun 2024 | 1.0300 | 1.0870 | 1.0280 | 1.0700 | 1.0700 | 43,600 |
| 26 jun 2024 | 0.9930 | 1.0600 | 0.9820 | 1.0450 | 1.0450 | 118,700 |
| 25 jun 2024 | 1.0230 | 1.0230 | 0.9680 | 0.9800 | 0.9800 | 88,300 |
| 24 jun 2024 | 1.0500 | 1.0700 | 1.0300 | 1.0500 | 1.0500 | 12,100 |
| 21 jun 2024 | 1.1140 | 1.1300 | 1.0700 | 1.0700 | 1.0700 | 24,500 |
| 20 jun 2024 | 1.0300 | 1.0850 | 1.0300 | 1.0800 | 1.0800 | 20,000 |
| 18 jun 2024 | 1.0500 | 1.1050 | 1.0450 | 1.0800 | 1.0800 | 28,400 |
| 17 jun 2024 | 1.1300 | 1.1300 | 1.0700 | 1.0800 | 1.0800 | 126,700 |
| 14 jun 2024 | 1.1400 | 1.1450 | 1.1200 | 1.1300 | 1.1300 | 49,200 |
| 13 jun 2024 | 1.1700 | 1.1700 | 1.1320 | 1.1400 | 1.1400 | 35,100 |
| 12 jun 2024 | 1.1500 | 1.1800 | 1.1500 | 1.1800 | 1.1800 | 59,900 |
| 11 jun 2024 | 1.1940 | 1.1940 | 1.1500 | 1.1750 | 1.1750 | 17,600 |
| 10 jun 2024 | 1.1800 | 1.1800 | 1.1500 | 1.1590 | 1.1590 | 27,400 |
| 07 jun 2024 | 1.2020 | 1.2100 | 1.1500 | 1.1700 | 1.1700 | 101,000 |
| 06 jun 2024 | 1.2180 | 1.2300 | 1.1930 | 1.2100 | 1.2100 | 90,800 |
| 05 jun 2024 | 1.1700 | 1.2390 | 1.1700 | 1.2320 | 1.2320 | 34,200 |
| 04 jun 2024 | 1.2500 | 1.2500 | 1.1800 | 1.1900 | 1.1900 | 64,900 |
| 03 jun 2024 | 1.2100 | 1.2500 | 1.1500 | 1.2000 | 1.2000 | 210,600 |
| 31 may 2024 | 1.2900 | 1.2900 | 1.1100 | 1.2650 | 1.2650 | 258,200 |
| 30 may 2024 | 1.2500 | 1.2850 | 1.2500 | 1.2780 | 1.2780 | 24,300 |
| 29 may 2024 | 1.2800 | 1.3000 | 1.2800 | 1.2900 | 1.2900 | 18,800 |
| 28 may 2024 | 1.2800 | 1.3160 | 1.2800 | 1.3000 | 1.3000 | 27,400 |
| 24 may 2024 | 1.3000 | 1.3100 | 1.2710 | 1.2730 | 1.2730 | 39,200 |
| 23 may 2024 | 1.3000 | 1.3620 | 1.2990 | 1.3000 | 1.3000 | 10,400 |
| 22 may 2024 | 1.3900 | 1.3900 | 1.3200 | 1.3300 | 1.3300 | 65,900 |
| 21 may 2024 | 1.3700 | 1.3900 | 1.3650 | 1.3650 | 1.3650 | 16,600 |
| 20 may 2024 | 1.3700 | 1.3800 | 1.3700 | 1.3750 | 1.3750 | 12,700 |
| 17 may 2024 | 1.3800 | 1.4100 | 1.3710 | 1.3950 | 1.3950 | 12,600 |
| 16 may 2024 | 1.4100 | 1.4100 | 1.3800 | 1.3980 | 1.3980 | 43,000 |
| 15 may 2024 | 1.3890 | 1.4200 | 1.3800 | 1.4100 | 1.4100 | 180,100 |
| 14 may 2024 | 1.3600 | 1.3860 | 1.3600 | 1.3700 | 1.3700 | 35,700 |
| 13 may 2024 | 1.4300 | 1.4300 | 1.3860 | 1.3890 | 1.3890 | 25,700 |
| 10 may 2024 | 1.3700 | 1.4400 | 1.3700 | 1.3800 | 1.3800 | 27,500 |
| 09 may 2024 | 1.5200 | 1.5200 | 1.4100 | 1.4300 | 1.4300 | 42,500 |
| 08 may 2024 | 1.3300 | 1.5150 | 1.3300 | 1.5000 | 1.5000 | 19,700 |
| 07 may 2024 | 1.3960 | 1.3960 | 1.3400 | 1.3710 | 1.3710 | 23,300 |
| 06 may 2024 | 1.4550 | 1.4600 | 1.3900 | 1.4000 | 1.4000 | 38,900 |
| 03 may 2024 | 1.5900 | 1.6230 | 1.4400 | 1.4400 | 1.4400 | 84,500 |
| 02 may 2024 | 1.3900 | 1.5800 | 1.3600 | 1.5500 | 1.5500 | 225,200 |
| 01 may 2024 | 1.2700 | 1.2740 | 1.2400 | 1.2630 | 1.2630 | 36,900 |
| 30 abr 2024 | 1.3200 | 1.3400 | 1.2700 | 1.2750 | 1.2750 | 26,200 |
| 29 abr 2024 | 1.3490 | 1.3900 | 1.3400 | 1.3600 | 1.3600 | 17,400 |
| 26 abr 2024 | 1.2900 | 1.3060 | 1.2500 | 1.3060 | 1.3060 | 66,500 |
| 25 abr 2024 | 1.2700 | 1.3030 | 1.2700 | 1.2900 | 1.2900 | 51,300 |
| 24 abr 2024 | 1.2500 | 1.2700 | 1.2300 | 1.2300 | 1.2300 | 8,200 |
| 23 abr 2024 | 1.2000 | 1.2700 | 1.2000 | 1.2700 | 1.2700 | 11,700 |
| 22 abr 2024 | 1.1500 | 1.2200 | 1.1500 | 1.2020 | 1.2020 | 30,800 |
| 19 abr 2024 | 1.2200 | 1.2600 | 1.1850 | 1.2010 | 1.2010 | 17,800 |
| 18 abr 2024 | 1.2200 | 1.2300 | 1.2150 | 1.2200 | 1.2200 | 17,900 |
| 17 abr 2024 | 1.2400 | 1.2400 | 1.1900 | 1.2100 | 1.2100 | 12,900 |
| 16 abr 2024 | 1.1900 | 1.2600 | 1.1900 | 1.2170 | 1.2170 | 15,800 |
| 15 abr 2024 | 1.1950 | 1.2100 | 1.1500 | 1.1500 | 1.1500 | 41,200 |
| 12 abr 2024 | 1.1830 | 1.1850 | 1.1700 | 1.1850 | 1.1850 | 29,200 |
| 11 abr 2024 | 1.3100 | 1.3100 | 1.1700 | 1.1800 | 1.1800 | 99,200 |
| 10 abr 2024 | 1.2700 | 1.2750 | 1.2300 | 1.2400 | 1.2400 | 60,200 |
| 09 abr 2024 | 1.2500 | 1.2900 | 1.2400 | 1.2700 | 1.2700 | 58,600 |
| 08 abr 2024 | 1.3000 | 1.3090 | 1.2500 | 1.2500 | 1.2500 | 56,700 |
| 05 abr 2024 | 1.2600 | 1.3160 | 1.2500 | 1.2750 | 1.2750 | 56,500 |
| 04 abr 2024 | 1.3500 | 1.3500 | 1.2500 | 1.2600 | 1.2600 | 101,000 |
| 03 abr 2024 | 1.3000 | 1.3300 | 1.2700 | 1.3300 | 1.3300 | 31,500 |
| 02 abr 2024 | 1.3700 | 1.3700 | 1.3010 | 1.3100 | 1.3100 | 8,900 |
| 01 abr 2024 | 1.2500 | 1.3740 | 1.2500 | 1.3600 | 1.3600 | 18,300 |
| 28 mar 2024 | 1.2930 | 1.2930 | 1.2700 | 1.2700 | 1.2700 | 17,900 |
| 27 mar 2024 | 1.2600 | 1.2930 | 1.2600 | 1.2650 | 1.2650 | 14,900 |
| 26 mar 2024 | 1.2680 | 1.2850 | 1.2200 | 1.2590 | 1.2590 | 48,700 |
| 25 mar 2024 | 1.2900 | 1.3050 | 1.2700 | 1.2700 | 1.2700 | 82,300 |
| 22 mar 2024 | 1.1900 | 1.3400 | 1.1900 | 1.2800 | 1.2800 | 84,900 |
| 21 mar 2024 | 1.2100 | 1.3300 | 1.2100 | 1.2650 | 1.2650 | 48,800 |
| 20 mar 2024 | 1.2900 | 1.3500 | 1.2700 | 1.2830 | 1.2830 | 39,000 |
| 19 mar 2024 | 1.2700 | 1.3160 | 1.2700 | 1.3000 | 1.3000 | 42,000 |
| 18 mar 2024 | 1.2700 | 1.2900 | 1.2600 | 1.2840 | 1.2840 | 20,700 |
| 15 mar 2024 | 1.1900 | 1.2800 | 1.1900 | 1.2800 | 1.2800 | 16,700 |
| 14 mar 2024 | 1.2400 | 1.2800 | 1.2300 | 1.2600 | 1.2600 | 14,200 |
| 13 mar 2024 | 1.1900 | 1.2700 | 1.1900 | 1.2500 | 1.2500 | 20,800 |
| 12 mar 2024 | 1.1900 | 1.2300 | 1.1900 | 1.2250 | 1.2250 | 22,300 |
| 11 mar 2024 | 1.2000 | 1.2500 | 1.1850 | 1.2200 | 1.2200 | 26,400 |
| 08 mar 2024 | 1.3200 | 1.3200 | 1.2000 | 1.2500 | 1.2500 | 69,100 |
| 07 mar 2024 | 1.3900 | 1.4300 | 1.3100 | 1.3200 | 1.3200 | 67,500 |
| 06 mar 2024 | 1.3300 | 1.4400 | 1.3300 | 1.4040 | 1.4040 | 56,400 |
| 05 mar 2024 | 1.4300 | 1.4500 | 1.3850 | 1.3850 | 1.3850 | 83,900 |
| 04 mar 2024 | 1.4200 | 1.4500 | 1.3990 | 1.4350 | 1.4350 | 36,600 |
| 01 mar 2024 | 1.2910 | 1.5600 | 1.2910 | 1.4140 | 1.4140 | 107,100 |
| 29 feb 2024 | 1.2800 | 1.3000 | 1.2600 | 1.2880 | 1.2880 | 29,400 |
| 28 feb 2024 | 1.2450 | 1.2800 | 1.2100 | 1.2700 | 1.2700 | 27,000 |
| 27 feb 2024 | 1.1800 | 1.2500 | 1.1800 | 1.2450 | 1.2450 | 31,600 |
| 26 feb 2024 | 1.1800 | 1.2400 | 1.1710 | 1.1800 | 1.1800 | 118,000 |
| 23 feb 2024 | 1.1500 | 1.2000 | 1.1200 | 1.1600 | 1.1600 | 53,300 |
| 22 feb 2024 | 1.1400 | 1.1960 | 1.1400 | 1.1700 | 1.1700 | 17,000 |
| 21 feb 2024 | 1.1800 | 1.1800 | 1.1700 | 1.1750 | 1.1750 | 22,500 |
| 20 feb 2024 | 1.2400 | 1.2400 | 1.1500 | 1.1660 | 1.1660 | 110,500 |
| 16 feb 2024 | 1.2700 | 1.2700 | 1.2400 | 1.2400 | 1.2400 | 15,400 |
| 15 feb 2024 | 1.1900 | 1.2790 | 1.1900 | 1.2700 | 1.2700 | 53,100 |
| 14 feb 2024 | 1.2900 | 1.2900 | 1.1990 | 1.2200 | 1.2200 | 84,100 |
| 13 feb 2024 | 1.2600 | 1.2700 | 1.2350 | 1.2500 | 1.2500 | 49,400 |
| 12 feb 2024 | 1.3000 | 1.3350 | 1.2600 | 1.3200 | 1.3200 | 38,400 |
| 09 feb 2024 | 1.2510 | 1.3050 | 1.2300 | 1.3000 | 1.3000 | 35,000 |
| 08 feb 2024 | 1.2700 | 1.2850 | 1.2400 | 1.2600 | 1.2600 | 99,200 |
| 07 feb 2024 | 1.3100 | 1.3300 | 1.3000 | 1.3000 | 1.3000 | 20,000 |
| 06 feb 2024 | 1.2400 | 1.3600 | 1.2400 | 1.3210 | 1.3210 | 47,200 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.