Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nouveau Monde Graphite Inc (TSV: NOU )

2.820 -0.020 (-0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Oct 29, 2021 9.830 10.17 9.760 10.08 133,838 +0.15(+1.51%)
Oct 28, 2021 9.600 10.10 9.420 9.930 144,269 +0.37(+3.87%)
Oct 27, 2021 9.770 9.950 9.460 9.560 91,642 -0.21(-2.15%)
Oct 26, 2021 9.770 9.770 92,139 +0.14(+1.45%)
Oct 25, 2021 9.530 10.00 9.530 9.630 51,485 +0.17(+1.80%)
Oct 22, 2021 10.19 10.19 9.400 9.460 72,159 -0.50(-5.02%)
Oct 21, 2021 9.080 10.19 9.050 9.960 143,839 +0.87(+9.57%)
Oct 20, 2021 9.440 9.440 9.050 9.090 37,960 -0.24(-2.57%)
Oct 19, 2021 9.770 9.890 8.940 9.330 92,667 -0.37(-3.81%)
Oct 18, 2021 10.49 10.99 9.170 9.700 192,108 -0.44(-4.34%)
Oct 15, 2021 9.500 10.14 9.400 10.14 87,024 +0.79(+8.45%)
Oct 14, 2021 9.690 9.950 8.940 9.350 97,828 +0.05(+0.54%)
Oct 13, 2021 8.500 9.310 8.450 9.300 147,654 +0.81(+9.54%)
Oct 12, 2021 7.880 8.550 7.740 8.490 113,731 +1.05(+14.11%)
Oct 08, 2021 7.440 7.440 7.440 0 +0.01(+0.13%)
Oct 07, 2021 7.430 7.600 7.410 7.430 28,636 -0.01(-0.13%)
Oct 06, 2021 7.530 7.550 7.320 7.440 51,647 -0.16(-2.11%)
Oct 05, 2021 7.550 7.600 7.250 7.600 48,605 +0.38(+5.26%)
Oct 04, 2021 7.620 7.620 7.170 7.220 55,168 -0.40(-5.25%)
Oct 01, 2021 7.210 7.630 7.100 7.620 52,158 +0.52(+7.32%)
Sep 30, 2021 7.160 7.220 6.880 7.100 25,830 +0.05(+0.71%)
Sep 29, 2021 7.330 7.360 7.000 7.050 46,451 -0.03(-0.42%)
Sep 28, 2021 7.340 7.340 7.080 7.080 44,926 -0.18(-2.48%)
Sep 27, 2021 7.720 7.720 7.100 7.260 39,733 +0.01(+0.14%)
Sep 24, 2021 7.670 7.760 7.210 7.250 158,958 -0.20(-2.68%)
Sep 23, 2021 6.800 7.650 6.770 7.450 136,497 +0.72(+10.70%)
Sep 22, 2021 6.990 7.060 6.660 6.730 110,330 -0.21(-3.03%)
Sep 21, 2021 7.320 7.450 6.860 6.940 75,233 -0.32(-4.41%)
Sep 20, 2021 7.650 7.900 7.130 7.260 81,262 -0.38(-4.97%)
Sep 17, 2021 7.730 7.890 7.530 7.640 125,191 -0.03(-0.39%)
Sep 16, 2021 7.240 7.780 7.200 7.670 140,723 +0.60(+8.49%)
Sep 15, 2021 8.180 8.420 6.360 7.070 500,285 -1.08(-13.25%)
Sep 14, 2021 8.260 8.400 8.070 8.150 98,985 -0.07(-0.85%)
Sep 13, 2021 8.190 8.390 8.100 8.220 55,500 +0.14(+1.73%)
Sep 10, 2021 7.970 8.390 7.885 8.080 53,498 +0.23(+2.93%)
Sep 09, 2021 7.810 7.960 7.760 7.850 27,758 +0.02(+0.26%)
Sep 08, 2021 8.380 8.380 7.810 7.830 57,610 -0.36(-4.40%)
Sep 07, 2021 7.970 8.310 7.970 8.190 19,071 +0.28(+3.54%)
Sep 03, 2021 7.910 7.910 7.910 0 -0.18(-2.22%)
Sep 02, 2021 8.280 8.280 7.980 8.090 25,222 -0.11(-1.34%)
Sep 01, 2021 8.020 8.260 8.000 8.200 49,520 +0.17(+2.12%)
Aug 31, 2021 8.400 8.400 8.030 8.030 29,206 -0.35(-4.18%)
Aug 30, 2021 8.300 8.420 8.300 8.380 19,871 +0.13(+1.58%)
Aug 27, 2021 8.040 8.400 8.000 8.250 31,967 +0.21(+2.61%)
Aug 26, 2021 7.940 8.050 7.850 8.040 8,253 +0.10(+1.26%)
Aug 25, 2021 8.440 8.440 7.850 7.940 25,691 -0.27(-3.29%)
Aug 24, 2021 7.850 8.390 7.850 8.210 51,472 +0.54(+7.04%)
Aug 23, 2021 7.750 7.930 7.660 7.670 24,324 +0.09(+1.19%)
Aug 20, 2021 7.620 7.900 7.550 7.580 50,833 +0.04(+0.53%)
Aug 19, 2021 8.050 8.050 7.510 7.540 52,437 -0.59(-7.26%)
Aug 18, 2021 8.430 8.430 7.940 8.130 39,186 -0.05(-0.61%)
Aug 17, 2021 8.580 8.580 8.150 8.180 46,499 -0.40(-4.66%)
Aug 16, 2021 8.580 8.650 8.500 8.580 20,277 +0.00(+0.00%)
Aug 13, 2021 8.880 8.880 8.520 8.580 34,348 -0.21(-2.39%)
Aug 12, 2021 8.410 8.920 8.410 8.790 29,699 +0.32(+3.78%)
Aug 11, 2021 8.850 8.930 8.500 8.470 46,082 -0.36(-4.08%)
Aug 10, 2021 8.620 8.890 8.620 8.830 24,368 +0.21(+2.44%)
Aug 09, 2021 8.420 8.750 8.410 8.620 15,640 +0.19(+2.25%)
Aug 06, 2021 8.490 8.640 8.420 8.430 33,286 -0.07(-0.82%)
Aug 05, 2021 8.490 8.650 8.370 8.500 26,768 +0.00(+0.00%)
Aug 04, 2021 8.610 8.610 8.330 8.500 15,230 +0.06(+0.71%)
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.