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

Nouveau Monde Graphite Inc (TSV: NOU )

2.840 +0.090 (+3.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Apr 28, 2017 0.2900 0.2900 0.2750 0.2850 145,800 +0.00(+1.79%)
Apr 27, 2017 0.2850 0.2900 0.2800 0.2800 42,417 -0.00(-1.75%)
Apr 26, 2017 0.2950 0.3000 0.2750 0.2850 153,306 -0.01(-3.39%)
Apr 25, 2017 0.2950 0.2950 0.2900 0.2950 125,667 -0.01(-1.67%)
Apr 24, 2017 0.2900 0.3050 0.2900 0.3000 413,000 +0.00(+0.00%)
Apr 21, 2017 0.2900 0.3000 0.2900 0.3000 83,100 +0.01(+3.45%)
Apr 20, 2017 0.2950 0.3000 0.2900 0.2900 104,160 -0.01(-3.33%)
Apr 19, 2017 0.2950 0.3000 0.2850 0.3000 102,372 +0.02(+5.26%)
Apr 18, 2017 0.2950 0.2950 0.2850 0.2850 214,078 -0.01(-1.72%)
Apr 17, 2017 0.3000 0.3000 0.2900 0.2900 134,446 -0.02(-6.45%)
Apr 13, 2017 0.3200 0.3200 0.2950 0.3100 295,900 +0.00(+0.00%)
Apr 12, 2017 0.2900 0.3100 0.2900 0.3100 161,800 +0.02(+5.08%)
Apr 11, 2017 0.3000 0.3050 0.2950 0.2950 230,533 -0.01(-1.67%)
Apr 10, 2017 0.3050 0.3050 0.2950 0.3000 143,933 -0.01(-1.64%)
Apr 07, 2017 0.3150 0.3150 0.3050 0.3050 80,700 -0.01(-1.61%)
Apr 06, 2017 0.3100 0.3150 0.3100 0.3100 79,500 -0.01(-1.59%)
Apr 05, 2017 0.3100 0.3150 0.3100 0.3150 113,780 +0.01(+1.61%)
Apr 04, 2017 0.3100 0.3150 0.3000 0.3100 118,000 +0.01(+1.64%)
Apr 03, 2017 0.3100 0.3100 0.3050 0.3050 64,800 -0.01(-1.61%)
Mar 31, 2017 0.3050 0.3100 0.3050 0.3100 13,000 +0.01(+3.33%)
Mar 30, 2017 0.3000 0.3050 0.3000 0.3000 69,100 +0.00(+0.00%)
Mar 29, 2017 0.3100 0.3200 0.3000 0.3000 98,350 -0.01(-3.23%)
Mar 28, 2017 0.3150 0.3150 0.3100 0.3100 28,500 -0.01(-3.13%)
Mar 27, 2017 0.3000 0.3200 0.3000 0.3200 88,500 +0.01(+1.59%)
Mar 24, 2017 0.3200 0.3250 0.3100 0.3150 44,300 +0.00(+0.00%)
Mar 23, 2017 0.3000 0.3150 0.3000 0.3150 119,893 +0.01(+3.28%)
Mar 22, 2017 0.3100 0.3100 0.3000 0.3050 82,393 +0.00(+0.00%)
Mar 21, 2017 0.3300 0.3300 0.3050 0.3050 115,350 -0.03(-8.96%)
Mar 20, 2017 0.3400 0.3400 0.3350 0.3350 87,455 +0.00(+0.00%)
Mar 17, 2017 0.3250 0.3400 0.3250 0.3350 71,600 +0.00(+0.00%)
Mar 16, 2017 0.3500 0.3500 0.3300 0.3350 197,450 -0.01(-4.29%)
Mar 15, 2017 0.3500 0.3550 0.3300 0.3500 204,000 +0.01(+4.48%)
Mar 14, 2017 0.3250 0.3600 0.3250 0.3350 549,583 +0.01(+1.52%)
Mar 13, 2017 0.3100 0.3400 0.3100 0.3300 317,900 +0.03(+8.20%)
Mar 10, 2017 0.2950 0.3050 0.2900 0.3050 109,000 +0.00(+0.00%)
Mar 09, 2017 0.3050 0.3050 0.2950 0.3050 181,800 +0.01(+1.67%)
Mar 08, 2017 0.3050 0.3050 0.3000 0.3000 62,000 -0.01(-1.64%)
Mar 07, 2017 0.2950 0.3100 0.2950 0.3050 311,100 -0.01(-1.61%)
Mar 06, 2017 0.3000 0.3100 0.3000 0.3100 255,800 +0.01(+3.33%)
Mar 03, 2017 0.2950 0.3000 0.2950 0.3000 49,000 +0.01(+1.69%)
Mar 02, 2017 0.2950 0.3000 0.2900 0.2950 166,200 -0.01(-1.67%)
Mar 01, 2017 0.2950 0.3000 0.2800 0.3000 224,700 +0.02(+7.14%)
Feb 28, 2017 0.2950 0.2950 0.2800 0.2800 47,000 -0.01(-5.08%)
Feb 27, 2017 0.2900 0.2950 0.2700 0.2950 156,418 +0.01(+5.36%)
Feb 24, 2017 0.2850 0.2850 0.2700 0.2800 99,000 -0.00(-1.75%)
Feb 23, 2017 0.2900 0.2900 0.2750 0.2850 361,593 -0.01(-1.72%)
Feb 22, 2017 0.3000 0.3000 0.2900 0.2900 110,000 -0.01(-1.69%)
Feb 21, 2017 0.3000 0.3000 0.2950 0.2950 184,100 -0.01(-1.67%)
Feb 17, 2017 0.3000 0.3000 0.3000 0 +0.01(+1.69%)
Feb 16, 2017 0.3050 0.3050 0.2850 0.2950 234,125 -0.02(-4.84%)
Feb 15, 2017 0.3300 0.3300 0.3050 0.3100 453,456 -0.01(-3.13%)
Feb 14, 2017 0.3000 0.3200 0.3000 0.3200 401,000 +0.03(+10.34%)
Feb 13, 2017 0.2900 0.3200 0.2800 0.2900 381,618 +0.01(+5.45%)
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.