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

Nouveau Monde Graphite Inc (TSV: NOU )

2.980 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Dec 29, 2017 0.4450 0.4450 0.4450 0 -0.01(-1.11%)
Dec 28, 2017 0.4450 0.4500 0.4300 0.4500 178,850 +0.02(+4.65%)
Dec 27, 2017 0.4400 0.4550 0.4300 0.4300 198,078 -0.01(-1.15%)
Dec 22, 2017 0.4350 0.4400 0.4300 0.4350 60,520 -0.01(-2.25%)
Dec 21, 2017 0.4600 0.4600 0.4300 0.4450 72,200 -0.01(-1.11%)
Dec 20, 2017 0.4500 0.4600 0.4350 0.4500 73,247 +0.00(+0.00%)
Dec 19, 2017 0.4400 0.4500 0.4300 0.4500 139,066 +0.00(+0.00%)
Dec 18, 2017 0.4650 0.4700 0.4500 0.4500 102,762 +0.00(+0.00%)
Dec 15, 2017 0.4600 0.4700 0.4500 0.4500 80,905 -0.01(-2.17%)
Dec 14, 2017 0.4600 0.4700 0.4500 0.4600 118,744 +0.01(+2.22%)
Dec 13, 2017 0.4700 0.4700 0.4500 0.4500 69,375 -0.02(-3.23%)
Dec 12, 2017 0.4500 0.4750 0.4500 0.4650 267,035 +0.01(+2.20%)
Dec 11, 2017 0.4500 0.4750 0.4500 0.4550 222,869 +0.02(+4.60%)
Dec 08, 2017 0.4400 0.4500 0.4200 0.4350 183,915 +0.00(+0.00%)
Dec 07, 2017 0.4700 0.4800 0.4200 0.4350 579,323 -0.03(-5.43%)
Dec 06, 2017 0.4700 0.4750 0.4600 0.4600 84,240 -0.01(-2.13%)
Dec 05, 2017 0.4950 0.4950 0.4650 0.4700 313,181 -0.02(-4.08%)
Dec 04, 2017 0.4950 0.5000 0.4750 0.4900 469,046 +0.00(+0.00%)
Dec 01, 2017 0.4700 0.4900 0.4700 0.4900 294,618 +0.02(+3.16%)
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%)
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.