Other OTC - Delayed Quote • USD
Nano One Materials Corp. (NNOMF)
At close: April 24 at 3:08 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 1.2500 | 1.2700 | 1.2300 | 1.2300 | 1.2300 | 8,200 |
| Apr 23, 2024 | 1.2000 | 1.2700 | 1.2000 | 1.2700 | 1.2700 | 11,700 |
| Apr 22, 2024 | 1.1500 | 1.2200 | 1.1500 | 1.2020 | 1.2020 | 30,800 |
| Apr 19, 2024 | 1.2200 | 1.2600 | 1.1850 | 1.2010 | 1.2010 | 17,800 |
| Apr 18, 2024 | 1.2200 | 1.2300 | 1.2150 | 1.2200 | 1.2200 | 17,900 |
| Apr 17, 2024 | 1.2400 | 1.2400 | 1.1900 | 1.2100 | 1.2100 | 12,900 |
| Apr 16, 2024 | 1.1900 | 1.2600 | 1.1900 | 1.2170 | 1.2170 | 15,800 |
| Apr 15, 2024 | 1.1950 | 1.2100 | 1.1500 | 1.1500 | 1.1500 | 41,200 |
| Apr 12, 2024 | 1.1830 | 1.1850 | 1.1700 | 1.1850 | 1.1850 | 29,200 |
| Apr 11, 2024 | 1.3100 | 1.3100 | 1.1700 | 1.1800 | 1.1800 | 99,200 |
| Apr 10, 2024 | 1.2700 | 1.2750 | 1.2300 | 1.2400 | 1.2400 | 60,200 |
| Apr 9, 2024 | 1.2500 | 1.2900 | 1.2400 | 1.2700 | 1.2700 | 58,600 |
| Apr 8, 2024 | 1.3000 | 1.3090 | 1.2500 | 1.2500 | 1.2500 | 56,700 |
| Apr 5, 2024 | 1.2600 | 1.3160 | 1.2500 | 1.2750 | 1.2750 | 56,500 |
| Apr 4, 2024 | 1.3500 | 1.3500 | 1.2500 | 1.2600 | 1.2600 | 101,000 |
| Apr 3, 2024 | 1.3000 | 1.3300 | 1.2700 | 1.3300 | 1.3300 | 31,500 |
| Apr 2, 2024 | 1.3700 | 1.3700 | 1.3010 | 1.3100 | 1.3100 | 8,900 |
| Apr 1, 2024 | 1.2500 | 1.3740 | 1.2500 | 1.3600 | 1.3600 | 18,300 |
| Mar 28, 2024 | 1.2930 | 1.2930 | 1.2700 | 1.2700 | 1.2700 | 17,900 |
| Mar 27, 2024 | 1.2600 | 1.2930 | 1.2600 | 1.2650 | 1.2650 | 14,900 |
| Mar 26, 2024 | 1.2680 | 1.2850 | 1.2200 | 1.2590 | 1.2590 | 48,700 |
| Mar 25, 2024 | 1.2900 | 1.3050 | 1.2700 | 1.2700 | 1.2700 | 82,300 |
| Mar 22, 2024 | 1.1900 | 1.3400 | 1.1900 | 1.2800 | 1.2800 | 84,900 |
| Mar 21, 2024 | 1.2100 | 1.3300 | 1.2100 | 1.2650 | 1.2650 | 48,800 |
| Mar 20, 2024 | 1.2900 | 1.3500 | 1.2700 | 1.2830 | 1.2830 | 39,000 |
| Mar 19, 2024 | 1.2700 | 1.3160 | 1.2700 | 1.3000 | 1.3000 | 42,000 |
| Mar 18, 2024 | 1.2700 | 1.2900 | 1.2600 | 1.2840 | 1.2840 | 20,700 |
| Mar 15, 2024 | 1.1900 | 1.2800 | 1.1900 | 1.2800 | 1.2800 | 16,700 |
| Mar 14, 2024 | 1.2400 | 1.2800 | 1.2300 | 1.2600 | 1.2600 | 14,200 |
| Mar 13, 2024 | 1.1900 | 1.2700 | 1.1900 | 1.2500 | 1.2500 | 20,800 |
| Mar 12, 2024 | 1.1900 | 1.2300 | 1.1900 | 1.2250 | 1.2250 | 22,300 |
| Mar 11, 2024 | 1.2000 | 1.2500 | 1.1850 | 1.2200 | 1.2200 | 26,400 |
| Mar 8, 2024 | 1.3200 | 1.3200 | 1.2000 | 1.2500 | 1.2500 | 69,100 |
| Mar 7, 2024 | 1.3900 | 1.4300 | 1.3100 | 1.3200 | 1.3200 | 67,500 |
| Mar 6, 2024 | 1.3300 | 1.4400 | 1.3300 | 1.4040 | 1.4040 | 56,400 |
| Mar 5, 2024 | 1.4300 | 1.4500 | 1.3850 | 1.3850 | 1.3850 | 83,900 |
| Mar 4, 2024 | 1.4200 | 1.4500 | 1.3990 | 1.4350 | 1.4350 | 36,600 |
| Mar 1, 2024 | 1.2910 | 1.5600 | 1.2910 | 1.4140 | 1.4140 | 107,100 |
| Feb 29, 2024 | 1.2800 | 1.3000 | 1.2600 | 1.2880 | 1.2880 | 29,400 |
| Feb 28, 2024 | 1.2450 | 1.2800 | 1.2100 | 1.2700 | 1.2700 | 27,000 |
| Feb 27, 2024 | 1.1800 | 1.2500 | 1.1800 | 1.2450 | 1.2450 | 31,600 |
| Feb 26, 2024 | 1.1800 | 1.2400 | 1.1710 | 1.1800 | 1.1800 | 118,000 |
| Feb 23, 2024 | 1.1500 | 1.2000 | 1.1200 | 1.1600 | 1.1600 | 53,300 |
| Feb 22, 2024 | 1.1400 | 1.1960 | 1.1400 | 1.1700 | 1.1700 | 17,000 |
| Feb 21, 2024 | 1.1800 | 1.1800 | 1.1700 | 1.1750 | 1.1750 | 22,500 |
| Feb 20, 2024 | 1.2400 | 1.2400 | 1.1500 | 1.1660 | 1.1660 | 110,500 |
| Feb 16, 2024 | 1.2700 | 1.2700 | 1.2400 | 1.2400 | 1.2400 | 15,400 |
| Feb 15, 2024 | 1.1900 | 1.2790 | 1.1900 | 1.2700 | 1.2700 | 53,100 |
| Feb 14, 2024 | 1.2900 | 1.2900 | 1.1990 | 1.2200 | 1.2200 | 84,100 |
| Feb 13, 2024 | 1.2600 | 1.2700 | 1.2350 | 1.2500 | 1.2500 | 49,400 |
| Feb 12, 2024 | 1.3000 | 1.3350 | 1.2600 | 1.3200 | 1.3200 | 38,400 |
| Feb 9, 2024 | 1.2510 | 1.3050 | 1.2300 | 1.3000 | 1.3000 | 35,000 |
| Feb 8, 2024 | 1.2700 | 1.2850 | 1.2400 | 1.2600 | 1.2600 | 99,200 |
| Feb 7, 2024 | 1.3100 | 1.3300 | 1.3000 | 1.3000 | 1.3000 | 20,000 |
| Feb 6, 2024 | 1.2400 | 1.3600 | 1.2400 | 1.3210 | 1.3210 | 47,200 |
| Feb 5, 2024 | 1.3500 | 1.3500 | 1.2900 | 1.3000 | 1.3000 | 56,500 |
| Feb 2, 2024 | 1.3570 | 1.3800 | 1.3200 | 1.3450 | 1.3450 | 34,800 |
| Feb 1, 2024 | 1.2600 | 1.3800 | 1.2600 | 1.3750 | 1.3750 | 34,100 |
| Jan 31, 2024 | 1.3850 | 1.4100 | 1.3650 | 1.3700 | 1.3700 | 30,600 |
| Jan 30, 2024 | 1.4600 | 1.4950 | 1.4000 | 1.4050 | 1.4050 | 63,900 |
| Jan 29, 2024 | 1.3300 | 1.4600 | 1.3300 | 1.4550 | 1.4550 | 80,000 |
| Jan 26, 2024 | 1.3900 | 1.4100 | 1.3500 | 1.3600 | 1.3600 | 52,200 |
| Jan 25, 2024 | 1.3300 | 1.4100 | 1.3300 | 1.4100 | 1.4100 | 47,600 |
| Jan 24, 2024 | 1.3600 | 1.4100 | 1.3400 | 1.3560 | 1.3560 | 48,700 |
| Jan 23, 2024 | 1.4400 | 1.4400 | 1.3500 | 1.3810 | 1.3810 | 74,200 |
| Jan 22, 2024 | 1.4350 | 1.4570 | 1.3730 | 1.4040 | 1.4040 | 91,300 |
| Jan 19, 2024 | 1.3700 | 1.4520 | 1.3700 | 1.4500 | 1.4500 | 58,300 |
| Jan 18, 2024 | 1.5050 | 1.5050 | 1.3580 | 1.4400 | 1.4400 | 292,300 |
| Jan 17, 2024 | 1.6290 | 1.6290 | 1.5000 | 1.5200 | 1.5200 | 94,800 |
| Jan 16, 2024 | 1.7000 | 1.7000 | 1.5990 | 1.6000 | 1.6000 | 149,000 |
| Jan 12, 2024 | 1.6800 | 1.7100 | 1.6800 | 1.7100 | 1.7100 | 57,300 |
| Jan 11, 2024 | 1.7100 | 1.7100 | 1.6800 | 1.6800 | 1.6800 | 27,400 |
| Jan 10, 2024 | 1.8100 | 1.8100 | 1.6800 | 1.7100 | 1.7100 | 46,800 |
| Jan 9, 2024 | 1.7900 | 1.7900 | 1.6900 | 1.7000 | 1.7000 | 24,200 |
| Jan 8, 2024 | 1.7700 | 1.7800 | 1.6700 | 1.7150 | 1.7150 | 113,000 |
| Jan 5, 2024 | 1.8000 | 1.8200 | 1.7800 | 1.8000 | 1.8000 | 17,800 |
| Jan 4, 2024 | 1.8300 | 1.8350 | 1.7800 | 1.8050 | 1.8050 | 14,700 |
| Jan 3, 2024 | 1.8000 | 1.8000 | 1.7900 | 1.8000 | 1.8000 | 18,100 |
| Jan 2, 2024 | 1.8100 | 1.8700 | 1.8000 | 1.8000 | 1.8000 | 24,100 |
| Dec 29, 2023 | 1.8500 | 1.8500 | 1.8200 | 1.8200 | 1.8200 | 13,700 |
| Dec 28, 2023 | 1.9000 | 1.9000 | 1.8600 | 1.8700 | 1.8700 | 48,000 |
| Dec 27, 2023 | 1.8300 | 1.8900 | 1.8300 | 1.8820 | 1.8820 | 26,100 |
| Dec 26, 2023 | 1.8700 | 1.9600 | 1.8600 | 1.8900 | 1.8900 | 13,900 |
| Dec 22, 2023 | 1.8600 | 1.9300 | 1.8600 | 1.8800 | 1.8800 | 68,000 |
| Dec 21, 2023 | 1.9800 | 1.9800 | 1.8000 | 1.8800 | 1.8800 | 11,000 |
| Dec 20, 2023 | 1.9900 | 2.0000 | 1.8500 | 1.8810 | 1.8810 | 63,500 |
| Dec 19, 2023 | 1.8800 | 1.9900 | 1.8800 | 1.9900 | 1.9900 | 57,500 |
| Dec 18, 2023 | 1.8200 | 1.8400 | 1.7900 | 1.7900 | 1.7900 | 62,500 |
| Dec 15, 2023 | 1.8100 | 1.8250 | 1.7900 | 1.8100 | 1.8100 | 17,800 |
| Dec 14, 2023 | 1.7000 | 1.8440 | 1.7000 | 1.8200 | 1.8200 | 45,200 |
| Dec 13, 2023 | 1.7100 | 1.7600 | 1.7000 | 1.7600 | 1.7600 | 73,200 |
| Dec 12, 2023 | 1.7000 | 1.7300 | 1.6900 | 1.7000 | 1.7000 | 23,600 |
| Dec 11, 2023 | 1.7000 | 1.7630 | 1.6900 | 1.7100 | 1.7100 | 76,100 |
| Dec 8, 2023 | 1.7200 | 1.8300 | 1.7200 | 1.7750 | 1.7750 | 27,600 |
| Dec 7, 2023 | 1.8100 | 1.8200 | 1.7300 | 1.7800 | 1.7800 | 117,400 |
| Dec 6, 2023 | 1.7700 | 1.8200 | 1.7700 | 1.8100 | 1.8100 | 57,500 |
| Dec 5, 2023 | 1.7800 | 1.8130 | 1.7600 | 1.7750 | 1.7750 | 21,000 |
| Dec 4, 2023 | 1.8000 | 1.8200 | 1.7700 | 1.7900 | 1.7900 | 57,900 |
| Dec 1, 2023 | 1.8000 | 1.8200 | 1.7900 | 1.8000 | 1.8000 | 27,800 |
| Nov 30, 2023 | 1.8000 | 1.8000 | 1.7900 | 1.7900 | 1.7900 | 19,300 |
| Nov 29, 2023 | 1.7700 | 1.8200 | 1.7700 | 1.7950 | 1.7950 | 39,300 |
| Nov 28, 2023 | 1.7700 | 1.8400 | 1.7700 | 1.7810 | 1.7810 | 17,400 |
| Nov 27, 2023 | 1.8300 | 1.8660 | 1.8000 | 1.8100 | 1.8100 | 56,200 |
| Nov 24, 2023 | 1.8960 | 1.9060 | 1.8850 | 1.8900 | 1.8900 | 15,100 |
| Nov 22, 2023 | 1.8600 | 1.9030 | 1.8600 | 1.8790 | 1.8790 | 31,200 |
| Nov 21, 2023 | 1.9100 | 1.9100 | 1.8700 | 1.8750 | 1.8750 | 40,200 |
| Nov 20, 2023 | 1.9000 | 1.9300 | 1.9000 | 1.9150 | 1.9150 | 17,500 |
| Nov 17, 2023 | 1.8500 | 1.9300 | 1.8500 | 1.9200 | 1.9200 | 33,200 |
| Nov 16, 2023 | 1.8500 | 1.8700 | 1.8500 | 1.8700 | 1.8700 | 8,100 |
| Nov 15, 2023 | 1.8350 | 1.8800 | 1.8350 | 1.8550 | 1.8550 | 9,900 |
| Nov 14, 2023 | 1.9600 | 1.9600 | 1.8500 | 1.8700 | 1.8700 | 9,100 |
| Nov 13, 2023 | 1.8400 | 1.8630 | 1.8300 | 1.8630 | 1.8630 | 15,600 |
| Nov 10, 2023 | 1.8500 | 1.8700 | 1.8420 | 1.8500 | 1.8500 | 23,300 |
| Nov 9, 2023 | 1.8500 | 1.9250 | 1.8500 | 1.8630 | 1.8630 | 21,500 |
| Nov 8, 2023 | 1.8700 | 1.8820 | 1.8430 | 1.8500 | 1.8500 | 29,700 |
| Nov 7, 2023 | 1.8700 | 1.9400 | 1.8680 | 1.8700 | 1.8700 | 24,900 |
| Nov 6, 2023 | 1.9600 | 1.9900 | 1.9200 | 1.9200 | 1.9200 | 11,000 |
| Nov 3, 2023 | 2.0250 | 2.0650 | 1.9750 | 1.9900 | 1.9900 | 15,200 |
| Nov 2, 2023 | 1.9300 | 2.0200 | 1.9300 | 1.9500 | 1.9500 | 42,200 |
| Nov 1, 2023 | 1.9300 | 1.9480 | 1.8800 | 1.8820 | 1.8820 | 25,600 |
| Oct 31, 2023 | 1.9200 | 1.9800 | 1.8800 | 1.9300 | 1.9300 | 19,000 |
| Oct 30, 2023 | 1.8900 | 1.9700 | 1.8300 | 1.8500 | 1.8500 | 41,000 |
| Oct 27, 2023 | 1.8800 | 2.0000 | 1.8800 | 1.9650 | 1.9650 | 27,100 |
| Oct 26, 2023 | 2.0100 | 2.0100 | 1.9700 | 1.9700 | 1.9700 | 47,200 |
| Oct 25, 2023 | 2.0200 | 2.0200 | 1.9800 | 2.0100 | 2.0100 | 46,600 |
| Oct 24, 2023 | 2.0000 | 2.0220 | 2.0000 | 2.0140 | 2.0140 | 8,900 |
| Oct 23, 2023 | 2.0350 | 2.0350 | 2.0000 | 2.0040 | 2.0040 | 20,800 |
| Oct 20, 2023 | 2.1400 | 2.1400 | 1.9580 | 2.0140 | 2.0140 | 38,200 |
| Oct 19, 2023 | 2.1600 | 2.1600 | 2.0210 | 2.0210 | 2.0210 | 56,300 |
| Oct 18, 2023 | 2.0100 | 2.1460 | 2.0100 | 2.0700 | 2.0700 | 25,800 |
| Oct 17, 2023 | 2.0100 | 2.1900 | 2.0100 | 2.1600 | 2.1600 | 34,600 |
| Oct 16, 2023 | 2.1200 | 2.1750 | 2.1000 | 2.1500 | 2.1500 | 53,200 |
| Oct 13, 2023 | 2.1400 | 2.1400 | 2.0800 | 2.0900 | 2.0900 | 24,400 |
| Oct 12, 2023 | 2.1000 | 2.1100 | 2.0800 | 2.1020 | 2.1020 | 26,200 |
| Oct 11, 2023 | 2.1200 | 2.1600 | 2.1100 | 2.1100 | 2.1100 | 19,200 |
| Oct 10, 2023 | 2.1350 | 2.2900 | 2.0900 | 2.1600 | 2.1600 | 28,100 |
| Oct 9, 2023 | 2.1400 | 2.1400 | 2.1000 | 2.1100 | 2.1100 | 63,300 |
| Oct 6, 2023 | 2.1600 | 2.1600 | 2.0500 | 2.1200 | 2.1200 | 54,800 |
| Oct 5, 2023 | 2.0500 | 2.1500 | 2.0500 | 2.0950 | 2.0950 | 173,100 |
| Oct 4, 2023 | 2.3000 | 2.3000 | 2.0900 | 2.1300 | 2.1300 | 74,600 |
| Oct 3, 2023 | 2.1700 | 2.2200 | 2.1300 | 2.1680 | 2.1680 | 39,000 |
| Oct 2, 2023 | 2.2440 | 2.2440 | 2.1500 | 2.1500 | 2.1500 | 46,300 |
| Sep 29, 2023 | 2.2000 | 2.2000 | 2.1500 | 2.2000 | 2.2000 | 16,000 |
| Sep 28, 2023 | 2.1600 | 2.2600 | 2.1600 | 2.1840 | 2.1840 | 28,600 |
| Sep 27, 2023 | 2.3300 | 2.3300 | 2.1200 | 2.1900 | 2.1900 | 28,700 |
| Sep 26, 2023 | 2.2900 | 2.3700 | 2.2210 | 2.2300 | 2.2300 | 33,500 |
| Sep 25, 2023 | 2.2000 | 2.5000 | 2.2000 | 2.2900 | 2.2900 | 221,900 |
| Sep 22, 2023 | 2.1380 | 2.1500 | 2.0650 | 2.1100 | 2.1100 | 29,300 |
| Sep 21, 2023 | 2.1000 | 2.1100 | 2.0050 | 2.1000 | 2.1000 | 55,300 |
| Sep 20, 2023 | 2.0400 | 2.1340 | 2.0400 | 2.1000 | 2.1000 | 28,400 |
| Sep 19, 2023 | 2.0200 | 2.0400 | 1.9800 | 2.0300 | 2.0300 | 72,100 |
| Sep 18, 2023 | 2.1800 | 2.2240 | 2.0250 | 2.0500 | 2.0500 | 80,500 |
| Sep 15, 2023 | 2.0200 | 2.3200 | 2.0200 | 2.2200 | 2.2200 | 191,200 |
| Sep 14, 2023 | 1.8300 | 2.0700 | 1.7500 | 2.0400 | 2.0400 | 92,800 |
| Sep 13, 2023 | 1.7550 | 1.7830 | 1.7500 | 1.7500 | 1.7500 | 24,000 |
| Sep 12, 2023 | 1.8000 | 1.8000 | 1.7300 | 1.7300 | 1.7300 | 23,000 |
| Sep 11, 2023 | 1.7200 | 1.8200 | 1.7200 | 1.7750 | 1.7750 | 55,800 |
| Sep 8, 2023 | 1.7900 | 1.7900 | 1.7250 | 1.7600 | 1.7600 | 40,500 |
| Sep 7, 2023 | 1.8200 | 1.8200 | 1.7900 | 1.8050 | 1.8050 | 30,500 |
| Sep 6, 2023 | 1.8550 | 1.8600 | 1.8200 | 1.8420 | 1.8420 | 44,800 |
| Sep 5, 2023 | 1.9180 | 1.9180 | 1.8500 | 1.8500 | 1.8500 | 27,800 |
| Sep 1, 2023 | 1.9000 | 1.9400 | 1.9000 | 1.9100 | 1.9100 | 17,300 |
| Aug 31, 2023 | 1.9000 | 1.9000 | 1.8600 | 1.8850 | 1.8850 | 13,800 |
| Aug 30, 2023 | 1.9050 | 1.9100 | 1.8600 | 1.8850 | 1.8850 | 29,400 |
| Aug 29, 2023 | 1.8500 | 1.9000 | 1.8500 | 1.8900 | 1.8900 | 29,400 |
| Aug 28, 2023 | 1.7800 | 1.9000 | 1.7800 | 1.8400 | 1.8400 | 51,700 |
| Aug 25, 2023 | 1.8800 | 1.8800 | 1.8200 | 1.8710 | 1.8710 | 28,100 |
| Aug 24, 2023 | 1.9100 | 1.9200 | 1.8700 | 1.8700 | 1.8700 | 70,400 |
| Aug 23, 2023 | 1.8900 | 1.9350 | 1.8700 | 1.8970 | 1.8970 | 70,900 |
| Aug 22, 2023 | 1.9000 | 1.9500 | 1.8200 | 1.8650 | 1.8650 | 31,300 |
| Aug 21, 2023 | 1.9200 | 1.9800 | 1.9100 | 1.9100 | 1.9100 | 53,600 |
| Aug 18, 2023 | 1.9500 | 1.9580 | 1.9300 | 1.9500 | 1.9500 | 17,200 |
| Aug 17, 2023 | 1.9500 | 1.9900 | 1.9500 | 1.9590 | 1.9590 | 49,400 |
| Aug 16, 2023 | 1.9910 | 2.0150 | 1.9500 | 1.9730 | 1.9730 | 62,100 |
| Aug 15, 2023 | 2.0400 | 2.0400 | 1.9800 | 2.0000 | 2.0000 | 59,600 |
| Aug 14, 2023 | 2.1100 | 2.1100 | 2.0580 | 2.0800 | 2.0800 | 14,600 |
| Aug 11, 2023 | 2.1600 | 2.1800 | 1.9900 | 2.1150 | 2.1150 | 139,100 |
| Aug 10, 2023 | 2.2700 | 2.3350 | 2.1400 | 2.1400 | 2.1400 | 54,800 |
| Aug 9, 2023 | 2.3700 | 2.3800 | 2.2700 | 2.2700 | 2.2700 | 36,400 |
| Aug 8, 2023 | 2.3300 | 2.4400 | 2.3300 | 2.3800 | 2.3800 | 28,300 |
| Aug 7, 2023 | 2.4400 | 2.5000 | 2.3900 | 2.4030 | 2.4030 | 47,800 |
| Aug 4, 2023 | 2.4400 | 2.5000 | 2.4400 | 2.4600 | 2.4600 | 8,700 |
| Aug 3, 2023 | 2.5350 | 2.5350 | 2.4600 | 2.4690 | 2.4690 | 10,800 |
| Aug 2, 2023 | 2.5600 | 2.5600 | 2.5000 | 2.5000 | 2.5000 | 13,700 |
| Aug 1, 2023 | 2.5400 | 2.5600 | 2.5000 | 2.5600 | 2.5600 | 41,900 |
| Jul 31, 2023 | 2.5400 | 2.5600 | 2.4800 | 2.5350 | 2.5350 | 53,900 |
| Jul 28, 2023 | 2.5010 | 2.5380 | 2.4700 | 2.4700 | 2.4700 | 37,800 |
| Jul 27, 2023 | 2.5740 | 2.5900 | 2.5200 | 2.5300 | 2.5300 | 42,100 |
| Jul 26, 2023 | 2.4800 | 2.6000 | 2.4800 | 2.5850 | 2.5850 | 4,600 |
| Jul 25, 2023 | 2.5920 | 2.5920 | 2.5600 | 2.5900 | 2.5900 | 27,100 |
| Jul 24, 2023 | 2.5100 | 2.6050 | 2.5000 | 2.5860 | 2.5860 | 69,100 |
| Jul 21, 2023 | 2.4650 | 2.5200 | 2.4650 | 2.4950 | 2.4950 | 38,500 |
| Jul 20, 2023 | 2.6200 | 2.6200 | 2.5000 | 2.5050 | 2.5050 | 42,700 |
| Jul 19, 2023 | 2.3600 | 2.5130 | 2.3600 | 2.4600 | 2.4600 | 70,300 |
| Jul 18, 2023 | 2.4300 | 2.4850 | 2.4000 | 2.4230 | 2.4230 | 15,600 |
| Jul 17, 2023 | 2.5000 | 2.5000 | 2.4200 | 2.4650 | 2.4650 | 47,900 |
| Jul 14, 2023 | 2.5500 | 2.5750 | 2.5100 | 2.5200 | 2.5200 | 21,300 |
| Jul 13, 2023 | 2.5700 | 2.6000 | 2.5700 | 2.5750 | 2.5750 | 17,800 |
| Jul 12, 2023 | 2.6200 | 2.6200 | 2.5700 | 2.5800 | 2.5800 | 15,400 |
| Jul 11, 2023 | 2.6500 | 2.6500 | 2.5500 | 2.5800 | 2.5800 | 60,900 |
| Jul 10, 2023 | 2.5200 | 2.6400 | 2.5200 | 2.6220 | 2.6220 | 83,000 |
| Jul 7, 2023 | 2.4500 | 2.5570 | 2.4400 | 2.5400 | 2.5400 | 56,700 |
| Jul 6, 2023 | 2.5600 | 2.7000 | 2.4200 | 2.4600 | 2.4600 | 60,000 |
| Jul 5, 2023 | 2.2700 | 2.5830 | 2.2700 | 2.5600 | 2.5600 | 141,000 |
| Jul 3, 2023 | 2.2600 | 2.2700 | 2.2150 | 2.2150 | 2.2150 | 5,000 |
| Jun 30, 2023 | 2.2370 | 2.2500 | 2.2200 | 2.2400 | 2.2400 | 18,200 |
| Jun 29, 2023 | 2.2300 | 2.2300 | 2.2000 | 2.2300 | 2.2300 | 41,700 |
| Jun 28, 2023 | 2.2150 | 2.2200 | 2.2000 | 2.2100 | 2.2100 | 29,700 |
| Jun 27, 2023 | 2.1940 | 2.2200 | 2.1940 | 2.2200 | 2.2200 | 15,400 |
| Jun 26, 2023 | 2.2300 | 2.2300 | 2.1700 | 2.1700 | 2.1700 | 22,300 |
| Jun 23, 2023 | 2.4000 | 2.4000 | 2.2000 | 2.2230 | 2.2230 | 15,800 |
| Jun 22, 2023 | 2.2000 | 2.2700 | 2.2000 | 2.2500 | 2.2500 | 103,900 |
| Jun 21, 2023 | 2.2200 | 2.2600 | 2.2000 | 2.2280 | 2.2280 | 35,000 |
| Jun 20, 2023 | 2.0700 | 2.2500 | 2.0700 | 2.2300 | 2.2300 | 408,900 |
| Jun 16, 2023 | 2.1400 | 2.1860 | 2.1200 | 2.1800 | 2.1800 | 15,300 |
| Jun 15, 2023 | 2.1300 | 2.1400 | 2.1000 | 2.1330 | 2.1330 | 54,000 |
| Jun 14, 2023 | 2.1200 | 2.2000 | 2.0500 | 2.1800 | 2.1800 | 110,900 |
| Jun 13, 2023 | 2.0600 | 2.1200 | 2.0520 | 2.0520 | 2.0520 | 16,600 |
| Jun 12, 2023 | 2.0600 | 2.0800 | 1.9950 | 2.0620 | 2.0620 | 26,100 |
| Jun 9, 2023 | 2.1530 | 2.1530 | 2.0200 | 2.0600 | 2.0600 | 17,700 |
| Jun 8, 2023 | 2.1800 | 2.1800 | 2.0950 | 2.1400 | 2.1400 | 16,300 |
| Jun 7, 2023 | 2.0500 | 2.1700 | 2.0490 | 2.1200 | 2.1200 | 29,400 |
| Jun 6, 2023 | 1.9300 | 2.0450 | 1.9300 | 2.0450 | 2.0450 | 37,600 |
| Jun 5, 2023 | 1.8700 | 1.9700 | 1.8700 | 1.9400 | 1.9400 | 76,100 |
| Jun 2, 2023 | 1.9500 | 2.0100 | 1.9140 | 1.9540 | 1.9540 | 134,900 |
| Jun 1, 2023 | 1.9400 | 1.9600 | 1.9000 | 1.9500 | 1.9500 | 64,600 |
| May 31, 2023 | 1.9300 | 1.9600 | 1.9300 | 1.9400 | 1.9400 | 42,200 |
| May 30, 2023 | 2.0700 | 2.0700 | 1.9420 | 1.9800 | 1.9800 | 148,900 |
| May 26, 2023 | 1.9900 | 2.0300 | 1.9700 | 2.0000 | 2.0000 | 32,300 |
| May 25, 2023 | 2.0630 | 2.1100 | 1.9900 | 2.0000 | 2.0000 | 55,400 |
| May 24, 2023 | 2.1500 | 2.1800 | 2.0400 | 2.0600 | 2.0600 | 24,100 |
| May 23, 2023 | 2.1350 | 2.2000 | 2.0800 | 2.1600 | 2.1600 | 29,000 |
| May 22, 2023 | 2.0200 | 2.1500 | 2.0200 | 2.1300 | 2.1300 | 33,700 |
| May 19, 2023 | 2.0500 | 2.1070 | 2.0400 | 2.0800 | 2.0800 | 38,400 |
| May 18, 2023 | 2.0650 | 2.0800 | 2.0330 | 2.0500 | 2.0500 | 38,900 |
| May 17, 2023 | 2.0300 | 2.1000 | 2.0300 | 2.0840 | 2.0840 | 20,900 |
| May 16, 2023 | 2.0400 | 2.0400 | 2.0150 | 2.0200 | 2.0200 | 18,100 |
| May 15, 2023 | 2.0700 | 2.1000 | 2.0300 | 2.0400 | 2.0400 | 31,900 |
| May 12, 2023 | 2.0880 | 2.1000 | 2.0400 | 2.0450 | 2.0450 | 14,300 |
| May 11, 2023 | 2.0990 | 2.1200 | 2.0400 | 2.0750 | 2.0750 | 35,400 |
| May 10, 2023 | 2.1200 | 2.1200 | 2.0760 | 2.0800 | 2.0800 | 7,700 |
| May 9, 2023 | 2.0900 | 2.1200 | 2.0600 | 2.0600 | 2.0600 | 34,600 |
| May 8, 2023 | 2.1000 | 2.1280 | 2.0900 | 2.1100 | 2.1100 | 10,200 |
| May 5, 2023 | 2.0300 | 2.1250 | 2.0300 | 2.0900 | 2.0900 | 18,600 |
| May 4, 2023 | 2.1400 | 2.1400 | 2.0300 | 2.0500 | 2.0500 | 23,300 |
| May 3, 2023 | 2.1000 | 2.1300 | 2.0900 | 2.1100 | 2.1100 | 9,900 |
| May 2, 2023 | 2.0800 | 2.1100 | 2.0800 | 2.1000 | 2.1000 | 12,200 |
| May 1, 2023 | 2.1550 | 2.1650 | 2.1000 | 2.1000 | 2.1000 | 19,100 |
| Apr 28, 2023 | 2.1200 | 2.1790 | 2.1000 | 2.1600 | 2.1600 | 9,600 |
| Apr 27, 2023 | 2.0000 | 2.1200 | 2.0000 | 2.1140 | 2.1140 | 18,300 |
| Apr 26, 2023 | 2.3000 | 2.3000 | 2.0400 | 2.0400 | 2.0400 | 118,700 |
| Apr 25, 2023 | 2.3200 | 2.3200 | 2.1800 | 2.2000 | 2.2000 | 38,700 |
Related Tickers
ECVT Ecovyst Inc.
10.04
-0.59%
ODC Oil-Dri Corporation of America
69.43
-1.64%
KWR Quaker Chemical Corporation
189.92
-0.74%
KOP Koppers Holdings Inc.
53.23
-0.50%
FUL H.B. Fuller Company
75.06
-1.09%
LOOP Loop Industries, Inc.
2.8000
+0.72%
AMRSQ Amyris, Inc.
0.0010
-33.33%
WLK Westlake Corporation
149.90
+0.36%
VNP.TO 5N Plus Inc.
4.6800
-1.68%
SSL Sasol Limited
7.07
-1.39%