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

Nouveau Monde Graphite Inc (TSV: NOU )

2.950 -0.050 (-1.67%)
Streaming Delayed Price Updated: 11:57 AM EDT, Jun 6, 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 (%)
Aug 31, 2018 0.2750 0.2750 0.2750 0 +0.01(+3.77%)
Aug 30, 2018 0.2800 0.2850 0.2650 0.2650 87,894 -0.02(-7.02%)
Aug 29, 2018 0.2900 0.2900 0.2850 0.2850 148,642 -0.01(-1.72%)
Aug 28, 2018 0.2850 0.2900 0.2800 0.2900 109,483 +0.01(+3.57%)
Aug 27, 2018 0.2550 0.2800 0.2550 0.2800 101,311 +0.02(+7.69%)
Aug 24, 2018 0.2650 0.2750 0.2600 0.2600 101,853 +0.00(+0.00%)
Aug 23, 2018 0.2650 0.2700 0.2600 0.2600 47,976 +0.00(+0.00%)
Aug 22, 2018 0.2600 0.2600 0.2550 0.2600 37,300 +0.01(+1.96%)
Aug 21, 2018 0.2600 0.2600 0.2550 0.2550 95,990 -0.01(-1.92%)
Aug 20, 2018 0.2650 0.2650 0.2600 0.2600 18,839 +0.00(+0.00%)
Aug 17, 2018 0.2600 0.2700 0.2600 0.2600 46,518 +0.00(+0.00%)
Aug 16, 2018 0.2600 0.2600 0.2500 0.2600 80,128 +0.00(+0.00%)
Aug 15, 2018 0.2550 0.2600 0.2500 0.2600 294,422 +0.01(+4.00%)
Aug 14, 2018 0.2650 0.2650 0.2500 0.2500 47,824 -0.01(-3.85%)
Aug 13, 2018 0.2700 0.2700 0.2550 0.2600 119,540 -0.02(-5.45%)
Aug 10, 2018 0.2750 0.2750 0.2700 0.2750 111,616 +0.00(+0.00%)
Aug 09, 2018 0.2850 0.2850 0.2750 0.2750 167,300 -0.01(-5.17%)
Aug 08, 2018 0.2700 0.2900 0.2700 0.2900 111,513 +0.02(+9.43%)
Aug 07, 2018 0.2850 0.2850 0.2500 0.2650 403,107 -0.02(-7.02%)
Aug 03, 2018 0.2850 0.2850 0.2850 0 -0.01(-3.39%)
Aug 02, 2018 0.2950 0.2950 0.2900 0.2950 17,419 +0.01(+1.72%)
Aug 01, 2018 0.2900 0.2950 0.2850 0.2900 107,350 -0.01(-1.69%)
Jul 31, 2018 0.2900 0.2950 0.2900 0.2950 90,500 +0.01(+1.72%)
Jul 30, 2018 0.2950 0.2950 0.2900 0.2900 155,150 -0.01(-1.69%)
Jul 27, 2018 0.2950 0.2950 0.2900 0.2950 34,550 +0.01(+1.72%)
Jul 26, 2018 0.3000 0.3000 0.2900 0.2900 97,975 +0.00(+0.00%)
Jul 25, 2018 0.2900 0.3000 0.2900 0.2900 73,820 -0.01(-1.69%)
Jul 24, 2018 0.2950 0.3000 0.2950 0.2950 74,900 -0.01(-1.67%)
Jul 23, 2018 0.3000 0.3000 0.2950 0.3000 52,436 +0.00(+0.00%)
Jul 20, 2018 0.3000 0.3000 0.2950 0.3000 34,310 +0.01(+1.69%)
Jul 19, 2018 0.3000 0.3000 0.2950 0.2950 24,280 -0.01(-1.67%)
Jul 18, 2018 0.3000 0.3000 0.2900 0.3000 138,300 +0.00(+0.00%)
Jul 17, 2018 0.3050 0.3050 0.2950 0.3000 143,159 +0.00(+0.00%)
Jul 16, 2018 0.3050 0.3050 0.3000 0.3000 43,900 +0.00(+0.00%)
Jul 13, 2018 0.3100 0.3100 0.3000 0.3000 17,500 -0.01(-3.23%)
Jul 12, 2018 0.3000 0.3100 0.3000 0.3100 156,322 +0.00(+0.00%)
Jul 11, 2018 0.3050 0.3100 0.3050 0.3100 39,695 +0.01(+1.64%)
Jul 10, 2018 0.3050 0.3100 0.3050 0.3050 28,400 +0.00(+0.00%)
Jul 09, 2018 0.3100 0.3100 0.3050 0.3050 72,450 -0.01(-1.61%)
Jul 06, 2018 0.3050 0.3100 0.3000 0.3100 33,325 +0.01(+1.64%)
Jul 05, 2018 0.3050 0.3050 0.3000 0.3050 108,885 +0.00(+0.00%)
Jul 04, 2018 0.3050 0.3100 0.3050 0.3050 57,930 +0.01(+1.67%)
Jul 03, 2018 0.3100 0.3100 0.3000 0.3000 154,700 -0.01(-3.23%)
Jun 29, 2018 0.3100 0.3100 0.3100 0 +0.01(+1.64%)
Jun 28, 2018 0.3050 0.3050 0.3000 0.3050 177,610 -0.01(-1.61%)
Jun 27, 2018 0.3050 0.3100 0.3050 0.3100 325,396 +0.01(+3.33%)
Jun 26, 2018 0.3050 0.3050 0.3000 0.3000 68,765 +0.00(+0.00%)
Jun 25, 2018 0.3050 0.3050 0.3000 0.3000 92,000 -0.01(-1.64%)
Jun 22, 2018 0.3000 0.3050 0.2950 0.3050 282,100 +0.00(+0.00%)
Jun 21, 2018 0.3050 0.3100 0.3000 0.3050 123,233 +0.00(+0.00%)
Jun 20, 2018 0.3100 0.3100 0.3000 0.3050 295,877 -0.01(-1.61%)
Jun 19, 2018 0.3050 0.3100 0.3050 0.3100 229,700 +0.01(+3.33%)
Jun 18, 2018 0.3050 0.3100 0.3000 0.3000 382,725 -0.01(-1.64%)
Jun 15, 2018 0.3100 0.3100 0.3050 117,450 -0.01(-1.61%)
Jun 14, 2018 0.3050 0.3100 0.3050 0.3100 270,024 +0.01(+1.64%)
Jun 13, 2018 0.3100 0.3100 0.3050 0.3050 80,820 +0.00(+0.00%)
Jun 12, 2018 0.3200 0.3200 0.3050 0.3050 107,790 -0.02(-4.69%)
Jun 11, 2018 0.3050 0.3200 0.3000 0.3200 220,222 +0.02(+6.67%)
Jun 08, 2018 0.3050 0.3100 0.3000 0.3000 103,220 -0.01(-1.64%)
Jun 07, 2018 0.3100 0.3150 0.3050 0.3050 167,855 -0.01(-1.61%)
Jun 06, 2018 0.3200 0.3200 0.3050 0.3100 288,125 +0.00(+0.00%)
Jun 05, 2018 0.3200 0.3200 0.3100 0.3100 154,620 -0.01(-3.13%)
Jun 04, 2018 0.3250 0.3250 0.3150 0.3200 100,423 -0.01(-1.54%)
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.