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 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
Nov 30, 2017 0.4450 0.5000 0.4450 0.4750 737,666 +0.03(+7.95%)
Nov 29, 2017 0.4300 0.4400 0.4200 0.4400 99,500 +0.01(+1.15%)
Nov 28, 2017 0.4300 0.4400 0.4200 0.4350 88,000 +0.02(+3.57%)
Nov 27, 2017 0.4300 0.4350 0.4200 0.4200 201,930 -0.02(-4.55%)
Nov 24, 2017 0.4250 0.4450 0.4200 0.4400 135,104 +0.02(+3.53%)
Nov 23, 2017 0.4200 0.4250 0.4150 0.4250 55,050 -0.02(-3.41%)
Nov 22, 2017 0.4450 0.4500 0.4300 0.4400 120,000 -0.01(-2.22%)
Nov 21, 2017 0.4200 0.4500 0.4100 0.4500 192,353 +0.02(+4.65%)
Nov 20, 2017 0.4200 0.4300 0.4000 0.4300 169,157 +0.02(+6.17%)
Nov 17, 2017 0.4050 0.4150 0.4050 0.4050 125,608 +0.02(+3.85%)
Nov 16, 2017 0.4300 0.4300 0.3900 0.3900 307,308 -0.02(-6.02%)
Nov 15, 2017 0.3850 0.4350 0.3800 0.4150 602,618 +0.02(+5.06%)
Nov 14, 2017 0.4650 0.4650 0.3650 0.3950 978,159 -0.07(-14.13%)
Nov 13, 2017 0.4800 0.4900 0.4500 0.4600 424,811 -0.02(-4.17%)
Nov 10, 2017 0.4950 0.4950 0.4750 0.4800 137,281 -0.01(-2.04%)
Nov 09, 2017 0.4900 0.4950 0.4450 0.4900 542,114 +0.00(+0.00%)
Nov 08, 2017 0.5100 0.5200 0.4900 0.4900 294,115 -0.02(-3.92%)
Nov 07, 2017 0.5100 0.5100 0.4900 0.5100 355,991 -0.01(-1.92%)
Nov 06, 2017 0.5300 0.5300 0.5100 0.5200 292,921 -0.01(-1.89%)
Nov 03, 2017 0.4900 0.5300 0.4900 0.5300 581,804 +0.04(+8.16%)
Nov 02, 2017 0.5000 0.5000 0.4850 0.4900 255,425 +0.01(+2.08%)
Nov 01, 2017 0.4950 0.5000 0.4800 0.4800 262,739 -0.02(-4.00%)
Oct 31, 2017 0.4800 0.5200 0.4700 0.5000 454,527 +0.02(+3.09%)
Oct 30, 2017 0.4900 0.4950 0.4500 0.4850 286,419 -0.01(-1.02%)
Oct 27, 2017 0.4650 0.4950 0.4550 0.4900 409,302 +0.03(+6.52%)
Oct 26, 2017 0.4800 0.4800 0.4500 0.4600 346,350 +0.01(+2.22%)
Oct 25, 2017 0.5400 0.5400 0.4450 0.4500 1,850,817 -0.04(-8.16%)
Oct 24, 2017 0.4450 0.5000 0.4450 0.4900 525,152 +0.04(+8.89%)
Oct 23, 2017 0.4150 0.5100 0.4100 0.4500 1,534,116 -0.09(-16.67%)
Oct 20, 2017 0.3950 0.5400 0.3900 0.5400 772,337 +0.15(+38.46%)
Oct 19, 2017 0.3950 0.3950 0.3900 0.3900 183,396 +0.00(+0.00%)
Oct 18, 2017 0.3950 0.3950 0.3850 0.3900 47,700 -0.01(-2.50%)
Oct 17, 2017 0.3850 0.4000 0.3750 0.4000 302,800 +0.01(+1.27%)
Oct 16, 2017 0.3950 0.4000 0.3900 0.3950 269,875 +0.01(+1.28%)
Oct 13, 2017 0.3850 0.3950 0.3800 0.3900 139,100 +0.00(+0.00%)
Oct 12, 2017 0.3900 0.3950 0.3850 0.3900 117,000 +0.00(+0.00%)
Oct 11, 2017 0.3900 0.3950 0.3850 0.3900 163,400 +0.00(+0.00%)
Oct 10, 2017 0.3950 0.3950 0.3850 0.3900 68,119 +0.00(+0.00%)
Oct 06, 2017 0.3900 0.4000 0.3900 0.3900 162,432 +0.01(+2.63%)
Oct 05, 2017 0.3850 0.3900 0.3800 0.3800 184,660 -0.01(-1.30%)
Oct 04, 2017 0.3750 0.3850 0.3700 0.3850 81,330 +0.01(+2.67%)
Oct 03, 2017 0.3850 0.3850 0.3700 0.3750 173,195 -0.02(-3.85%)
Oct 02, 2017 0.3800 0.3900 0.3700 0.3900 120,350 +0.01(+2.63%)
Sep 29, 2017 0.3900 0.3900 0.3700 0.3800 174,600 +0.00(+0.00%)
Sep 28, 2017 0.3900 0.3900 0.3800 0.3800 257,930 -0.01(-2.56%)
Sep 27, 2017 0.3900 0.3900 618,630 +0.02(+4.00%)
Sep 26, 2017 0.3650 0.3750 0.3600 0.3750 119,630 +0.02(+4.17%)
Sep 25, 2017 0.3650 0.3650 0.3550 0.3600 165,138 +0.01(+1.41%)
Sep 22, 2017 0.3700 0.3750 0.3500 0.3550 297,131 -0.03(-6.58%)
Sep 21, 2017 0.3550 0.3800 0.3300 0.3800 406,028 +0.02(+4.11%)
Sep 20, 2017 0.3650 0.3800 0.3650 0.3650 465,790 +0.01(+1.39%)
Sep 19, 2017 0.3450 0.3850 0.3400 0.3600 782,670 +0.02(+5.88%)
Sep 18, 2017 0.3350 0.3450 0.3300 0.3400 429,388 +0.02(+4.62%)
Sep 15, 2017 0.3100 0.3250 0.3100 0.3250 476,282 +0.02(+4.84%)
Sep 14, 2017 0.3050 0.3150 0.3050 0.3100 104,150 +0.01(+1.64%)
Sep 13, 2017 0.3050 0.3050 0.3000 0.3050 331,100 +0.00(+0.00%)
Sep 12, 2017 0.3050 0.3050 0.3000 0.3050 128,130 +0.00(+0.00%)
Sep 11, 2017 0.3000 0.3050 0.2950 0.3050 277,200 +0.01(+1.67%)
Sep 08, 2017 0.3000 0.3000 0.2950 0.3000 111,740 +0.01(+1.69%)
Sep 07, 2017 0.3000 0.3000 0.2950 0.2950 110,000 -0.01(-1.67%)
Sep 06, 2017 0.3000 0.3000 0.2950 0.3000 125,300 +0.00(+0.00%)
Sep 05, 2017 0.3000 0.3000 0.2950 0.3000 142,561 +0.01(+1.69%)
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.