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 30, 2020 0.2300 0.2300 0.2200 0.2300 114,623 +0.01(+2.22%)
Apr 29, 2020 0.2350 0.2400 0.2250 0.2250 412,929 -0.01(-2.17%)
Apr 28, 2020 0.2250 0.2350 0.2200 0.2300 236,460 +0.01(+4.55%)
Apr 27, 2020 0.2050 0.2200 0.2000 0.2200 151,309 +0.02(+10.00%)
Apr 24, 2020 0.2100 0.2100 0.1950 0.2000 596,883 -0.02(-9.09%)
Apr 23, 2020 0.1950 0.2300 0.1950 0.2200 314,672 +0.03(+15.79%)
Apr 22, 2020 0.1800 0.1900 0.1800 0.1900 139,523 +0.01(+5.56%)
Apr 21, 2020 0.1850 0.1850 0.1750 0.1800 93,220 +0.01(+2.86%)
Apr 20, 2020 0.1800 0.1800 0.1750 0.1750 119,469 -0.01(-2.78%)
Apr 17, 2020 0.1800 0.1800 0.1800 0.1800 189,328 +0.00(+0.00%)
Apr 16, 2020 0.1700 0.1800 0.1700 0.1800 116,800 +0.01(+5.88%)
Apr 15, 2020 0.1700 0.1700 0.1650 0.1700 64,625 +0.01(+3.03%)
Apr 14, 2020 0.1650 0.1700 0.1650 0.1650 57,700 +0.00(+0.00%)
Apr 13, 2020 0.1650 0.1700 0.1650 0.1650 73,420 +0.00(+0.00%)
Apr 09, 2020 0.1650 0.1650 0.1650 0 +0.01(+3.13%)
Apr 08, 2020 0.1650 0.1650 0.1600 0.1600 91,000 +0.00(+0.00%)
Apr 07, 2020 0.1700 0.1700 0.1600 0.1600 429,308 +0.01(+6.67%)
Apr 06, 2020 0.1550 0.1550 0.1450 0.1500 351,803 +0.01(+7.14%)
Apr 03, 2020 0.1500 0.1500 0.1400 0.1400 259,789 -0.00(-3.45%)
Apr 02, 2020 0.1500 0.1500 0.1400 0.1450 85,445 -0.01(-3.33%)
Apr 01, 2020 0.1550 0.1600 0.1500 0.1500 168,500 -0.01(-3.23%)
Mar 31, 2020 0.1600 0.1650 0.1550 0.1550 33,320 +0.00(+0.00%)
Mar 30, 2020 0.1700 0.1700 0.1500 0.1550 413,054 -0.02(-8.82%)
Mar 27, 2020 0.1700 0.1700 0.1700 0.1700 80,565 +0.00(+0.00%)
Mar 26, 2020 0.1600 0.1900 0.1550 0.1700 406,901 +0.02(+9.68%)
Mar 25, 2020 0.1500 0.1650 0.1500 0.1550 173,890 +0.01(+3.33%)
Mar 24, 2020 0.1350 0.1650 0.1350 0.1500 398,475 +0.01(+11.11%)
Mar 23, 2020 0.1500 0.1500 0.1350 0.1350 321,565 -0.01(-10.00%)
Mar 20, 2020 0.1450 0.1500 0.1400 0.1500 214,610 +0.01(+7.14%)
Mar 19, 2020 0.1500 0.1500 0.1250 0.1400 927,379 -0.01(-9.68%)
Mar 18, 2020 0.1700 0.1700 0.1500 0.1550 309,545 -0.01(-3.13%)
Mar 17, 2020 0.1750 0.1800 0.1500 0.1600 192,579 -0.01(-8.57%)
Mar 16, 2020 0.1800 0.1800 0.1600 0.1750 454,345 -0.01(-5.41%)
Mar 13, 2020 0.1850 0.1950 0.1800 0.1850 175,454 +0.00(+0.00%)
Mar 12, 2020 0.2100 0.2100 0.1850 0.1850 380,695 -0.02(-11.90%)
Mar 11, 2020 0.2150 0.2200 0.2100 0.2100 156,311 -0.01(-4.55%)
Mar 10, 2020 0.2400 0.2400 0.2200 0.2200 196,138 +0.00(+0.00%)
Mar 09, 2020 0.2200 0.2250 0.2100 0.2200 374,430 -0.01(-6.38%)
Mar 06, 2020 0.2400 0.2400 0.2200 0.2350 199,500 +0.00(+2.17%)
Mar 05, 2020 0.2400 0.2400 0.2300 0.2300 271,941 -0.01(-4.17%)
Mar 04, 2020 0.2350 0.2400 0.2350 0.2400 67,000 +0.01(+4.35%)
Mar 03, 2020 0.2450 0.2450 0.2300 0.2300 168,471 +0.00(+0.00%)
Mar 02, 2020 0.2400 0.2400 0.2300 0.2300 169,810 +0.00(+0.00%)
Feb 28, 2020 0.2400 0.2400 0.2250 0.2300 468,418 -0.01(-4.17%)
Feb 27, 2020 0.2600 0.2600 0.2350 0.2400 375,586 -0.01(-4.00%)
Feb 26, 2020 0.2500 0.2600 0.2400 0.2500 477,229 +0.01(+4.17%)
Feb 25, 2020 0.2500 0.2500 0.2400 0.2400 195,293 +0.00(+0.00%)
Feb 24, 2020 0.2600 0.2650 0.2400 0.2400 446,022 -0.02(-7.69%)
Feb 21, 2020 0.2650 0.2700 0.2600 0.2600 124,631 +0.01(+1.96%)
Feb 20, 2020 0.2600 0.2600 0.2550 0.2550 175,314 -0.01(-1.92%)
Feb 19, 2020 0.2650 0.2700 0.2500 0.2600 383,873 +0.02(+6.12%)
Feb 18, 2020 0.2550 0.2650 0.2450 0.2450 738,348 +0.01(+2.08%)
Feb 14, 2020 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Feb 13, 2020 0.2400 0.2450 0.2350 0.2400 154,265 +0.01(+4.35%)
Feb 12, 2020 0.2450 0.2450 0.2300 0.2300 271,318 -0.00(-2.13%)
Feb 11, 2020 0.2350 0.2400 0.2350 0.2350 236,525 +0.00(+0.00%)
Feb 10, 2020 0.2450 0.2450 0.2350 0.2350 213,185 -0.01(-2.08%)
Feb 07, 2020 0.2450 0.2450 0.2300 0.2400 222,701 +0.01(+2.13%)
Feb 06, 2020 0.2350 0.2400 0.2300 0.2350 419,291 +0.00(+0.00%)
Feb 05, 2020 0.2700 0.2700 0.2350 0.2350 1,128,864 -0.03(-9.62%)
Feb 04, 2020 0.2450 0.2600 0.2450 0.2600 387,845 +0.02(+8.33%)
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.