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 30, 2019 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Aug 29, 2019 0.2250 0.2250 0.2200 0.2200 7,250 -0.01(-2.22%)
Aug 28, 2019 0.2300 0.2500 0.2200 0.2250 340,035 +0.01(+4.65%)
Aug 27, 2019 0.2250 0.2300 0.2150 0.2150 122,525 -0.01(-2.27%)
Aug 26, 2019 0.2250 0.2300 0.2200 0.2200 176,474 -0.01(-2.22%)
Aug 23, 2019 0.2300 0.2300 0.2250 0.2250 41,900 -0.01(-2.17%)
Aug 22, 2019 0.2250 0.2300 0.2200 0.2300 69,000 +0.01(+2.22%)
Aug 21, 2019 0.2350 0.2400 0.2250 0.2250 240,400 -0.01(-6.25%)
Aug 20, 2019 0.2200 0.2400 0.2200 0.2400 145,240 +0.02(+9.09%)
Aug 19, 2019 0.2200 0.2200 0.2200 0.2200 3,500 +0.01(+2.33%)
Aug 16, 2019 0.2200 0.2200 0.2150 0.2150 62,903 -0.01(-2.27%)
Aug 15, 2019 0.2250 0.2250 0.2150 0.2200 123,206 +0.01(+2.33%)
Aug 14, 2019 0.2200 0.2200 0.2100 0.2150 7,941 +0.01(+2.38%)
Aug 13, 2019 0.2200 0.2200 0.2100 0.2100 46,999 -0.01(-4.55%)
Aug 12, 2019 0.2250 0.2250 0.2150 0.2200 248,300 +0.00(+0.00%)
Aug 09, 2019 0.2100 0.2200 0.2100 0.2200 140,600 +0.01(+4.76%)
Aug 08, 2019 0.2200 0.2200 0.2100 0.2100 80,417 -0.01(-4.55%)
Aug 07, 2019 0.2200 0.2200 0.2200 0.2200 126,000 +0.00(+0.00%)
Aug 06, 2019 0.2250 0.2250 0.2150 0.2200 65,400 -0.01(-2.22%)
Aug 02, 2019 0.2250 0.2250 0.2250 0 +0.00(+0.00%)
Aug 01, 2019 0.2200 0.2250 0.2200 0.2250 138,000 +0.01(+2.27%)
Jul 31, 2019 0.2250 0.2250 0.2200 0.2200 25,400 -0.01(-2.22%)
Jul 30, 2019 0.2300 0.2300 0.2200 0.2250 151,543 -0.01(-2.17%)
Jul 29, 2019 0.2400 0.2400 0.2250 0.2300 288,000 +0.00(+0.00%)
Jul 26, 2019 0.2300 0.2300 0.2250 0.2300 93,100 +0.01(+2.22%)
Jul 25, 2019 0.2300 0.2300 0.2250 0.2250 63,000 -0.01(-2.17%)
Jul 24, 2019 0.2300 0.2300 0.2300 0.2300 61,178 +0.01(+2.22%)
Jul 23, 2019 0.2250 0.2250 0.2200 0.2250 19,275 +0.01(+2.27%)
Jul 22, 2019 0.2300 0.2300 0.2200 0.2200 214,500 -0.01(-2.22%)
Jul 19, 2019 0.2200 0.2300 0.2050 0.2250 199,000 +0.01(+2.27%)
Jul 18, 2019 0.2350 0.2350 0.2000 0.2200 522,947 -0.01(-4.35%)
Jul 17, 2019 0.2350 0.2350 0.2300 0.2300 18,880 -0.00(-2.13%)
Jul 16, 2019 0.2350 0.2350 0.2350 0.2350 22,175 -0.01(-2.08%)
Jul 15, 2019 0.2400 0.2400 0.2350 0.2400 24,985 +0.00(+0.00%)
Jul 12, 2019 0.2400 0.2400 0.2400 0.2400 21,500 -0.01(-2.04%)
Jul 11, 2019 0.2400 0.2450 0.2400 0.2450 32,780 +0.00(+0.00%)
Jul 10, 2019 0.2400 0.2450 0.2400 0.2450 56,079 +0.00(+0.00%)
Jul 09, 2019 0.2400 0.2450 0.2400 0.2450 102,540 +0.01(+4.26%)
Jul 08, 2019 0.2400 0.2400 0.2300 0.2350 142,780 +0.00(+2.17%)
Jul 05, 2019 0.2400 0.2400 0.2300 0.2300 61,500 -0.00(-2.13%)
Jul 04, 2019 0.2400 0.2400 0.2350 0.2350 73,350 +0.00(+0.00%)
Jul 03, 2019 0.2350 0.2400 0.2350 0.2350 147,800 +0.00(+0.00%)
Jul 02, 2019 0.2400 0.2400 0.2350 0.2350 40,389 +0.00(+0.00%)
Jun 28, 2019 0.2350 0.2350 0.2350 0 +0.00(+2.17%)
Jun 27, 2019 0.2350 0.2350 0.2300 0.2300 87,466 -0.00(-2.13%)
Jun 26, 2019 0.2350 0.2350 0.2300 0.2350 73,119 +0.00(+0.00%)
Jun 25, 2019 0.2350 0.2350 0.2350 0.2350 85,300 +0.00(+0.00%)
Jun 24, 2019 0.2400 0.2400 0.2300 0.2350 100,825 -0.01(-2.08%)
Jun 21, 2019 0.2500 0.2500 0.2400 0.2400 310,342 -0.01(-4.00%)
Jun 20, 2019 0.2500 0.2500 0.2500 0.2500 31,229 +0.00(+0.00%)
Jun 19, 2019 0.2500 0.2550 0.2500 0.2500 63,279 +0.00(+0.00%)
Jun 18, 2019 0.2500 0.2500 0.2500 0.2500 65,500 +0.00(+0.00%)
Jun 17, 2019 0.2550 0.2550 0.2500 0.2500 134,500 -0.01(-1.96%)
Jun 14, 2019 0.2550 0.2550 0.2500 0.2550 61,500 +0.00(+0.00%)
Jun 13, 2019 0.2500 0.2600 0.2500 0.2550 60,413 +0.01(+2.00%)
Jun 12, 2019 0.2600 0.2600 0.2500 0.2500 103,416 -0.01(-1.96%)
Jun 11, 2019 0.2550 0.2600 0.2450 0.2550 145,300 +0.01(+2.00%)
Jun 10, 2019 0.2500 0.2500 0.2500 0.2500 58,200 +0.01(+2.04%)
Jun 07, 2019 0.2450 0.2450 0.2400 0.2450 43,500 +0.01(+2.08%)
Jun 06, 2019 0.2500 0.2500 0.2400 0.2400 135,000 -0.01(-2.04%)
Jun 05, 2019 0.2500 0.2500 0.2450 0.2450 89,025 -0.01(-2.00%)
Jun 04, 2019 0.2500 0.2500 0.2500 0.2500 40,000 +0.01(+4.17%)
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.