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 (%)
Sep 29, 2017 0.3900 0.3900 0.3700 0.3800 174,600 +0.00(+0.00%)
Sep 28, 2017 0.3900 0.3900 0.3800 0.3800 257,930 -0.01(-2.56%)
Sep 27, 2017 0.3900 0.3900 618,630 +0.02(+4.00%)
Sep 26, 2017 0.3650 0.3750 0.3600 0.3750 119,630 +0.02(+4.17%)
Sep 25, 2017 0.3650 0.3650 0.3550 0.3600 165,138 +0.01(+1.41%)
Sep 22, 2017 0.3700 0.3750 0.3500 0.3550 297,131 -0.03(-6.58%)
Sep 21, 2017 0.3550 0.3800 0.3300 0.3800 406,028 +0.02(+4.11%)
Sep 20, 2017 0.3650 0.3800 0.3650 0.3650 465,790 +0.01(+1.39%)
Sep 19, 2017 0.3450 0.3850 0.3400 0.3600 782,670 +0.02(+5.88%)
Sep 18, 2017 0.3350 0.3450 0.3300 0.3400 429,388 +0.02(+4.62%)
Sep 15, 2017 0.3100 0.3250 0.3100 0.3250 476,282 +0.02(+4.84%)
Sep 14, 2017 0.3050 0.3150 0.3050 0.3100 104,150 +0.01(+1.64%)
Sep 13, 2017 0.3050 0.3050 0.3000 0.3050 331,100 +0.00(+0.00%)
Sep 12, 2017 0.3050 0.3050 0.3000 0.3050 128,130 +0.00(+0.00%)
Sep 11, 2017 0.3000 0.3050 0.2950 0.3050 277,200 +0.01(+1.67%)
Sep 08, 2017 0.3000 0.3000 0.2950 0.3000 111,740 +0.01(+1.69%)
Sep 07, 2017 0.3000 0.3000 0.2950 0.2950 110,000 -0.01(-1.67%)
Sep 06, 2017 0.3000 0.3000 0.2950 0.3000 125,300 +0.00(+0.00%)
Sep 05, 2017 0.3000 0.3000 0.2950 0.3000 142,561 +0.01(+1.69%)
Sep 01, 2017 0.2950 0.2950 0.2950 0.2950 136,249 +0.00(+0.00%)
Aug 31, 2017 0.3000 0.3000 0.2950 0.2950 61,000 -0.01(-1.67%)
Aug 30, 2017 0.3000 0.3000 0.2900 0.3000 199,200 -0.01(-1.64%)
Aug 29, 2017 0.3050 0.3050 0.3000 0.3050 74,000 +0.01(+1.67%)
Aug 28, 2017 0.3050 0.3100 0.3000 0.3000 387,133 +0.00(+0.00%)
Aug 25, 2017 0.3000 0.3000 0.3000 0.3000 41,700 +0.00(+0.00%)
Aug 24, 2017 0.3050 0.3050 0.2950 0.3000 93,400 +0.00(+0.00%)
Aug 23, 2017 0.3000 0.3000 0.2950 0.3000 124,500 +0.00(+0.00%)
Aug 22, 2017 0.3050 0.3050 0.3000 0.3000 47,500 -0.01(-1.64%)
Aug 21, 2017 0.3050 0.3050 0.3000 0.3050 188,250 -0.01(-1.61%)
Aug 18, 2017 0.3050 0.3100 0.3000 0.3100 210,000 +0.01(+3.33%)
Aug 17, 2017 0.3050 0.3150 0.3000 0.3000 212,438 -0.02(-4.76%)
Aug 16, 2017 0.3150 0.3150 0.3100 0.3150 97,500 +0.00(+0.00%)
Aug 15, 2017 0.3000 0.3150 0.3000 0.3150 318,500 +0.02(+5.00%)
Aug 14, 2017 0.2900 0.3000 0.2900 0.3000 168,000 +0.00(+0.00%)
Aug 11, 2017 0.3000 0.3000 0.2950 0.3000 100,000 +0.00(+0.00%)
Aug 10, 2017 0.3000 0.3000 0.2900 0.3000 319,230 +0.00(+0.00%)
Aug 09, 2017 0.3050 0.3050 0.3000 0.3000 81,000 +0.00(+0.00%)
Aug 08, 2017 0.3100 0.3100 0.3000 0.3000 140,603 -0.01(-1.64%)
Aug 04, 2017 0.3150 0.3150 0.3000 0.3050 121,100 -0.01(-3.17%)
Aug 03, 2017 0.3200 0.3200 0.3100 0.3150 51,500 +0.01(+1.61%)
Aug 02, 2017 0.3100 0.3200 0.3100 0.3100 90,500 +0.01(+1.64%)
Aug 01, 2017 0.3300 0.3300 0.3050 0.3050 271,566 -0.03(-7.58%)
Jul 31, 2017 0.3300 0.3350 0.3200 0.3300 308,440 +0.00(+0.00%)
Jul 28, 2017 0.3350 0.3350 0.3200 0.3300 212,748 +0.01(+1.54%)
Jul 27, 2017 0.3300 0.3400 0.3250 0.3250 413,885 +0.00(+0.00%)
Jul 26, 2017 0.3400 0.3400 0.3150 0.3250 470,487 -0.01(-2.99%)
Jul 25, 2017 0.3200 0.3450 0.3200 0.3350 2,055,149 +0.03(+9.84%)
Jul 24, 2017 0.3000 0.3100 0.3100 0.3050 133,000 -0.01(-1.61%)
Jul 21, 2017 0.3050 0.3100 0.3050 0.3100 140,000 +0.02(+5.08%)
Jul 20, 2017 0.3100 0.3100 0.2950 0.2950 183,654 -0.01(-1.67%)
Jul 19, 2017 0.3000 0.3000 0.3000 0.3000 15,000 -0.01(-1.64%)
Jul 18, 2017 0.3050 0.3100 0.3050 0.3050 82,150 +0.01(+1.67%)
Jul 17, 2017 0.2950 0.3000 0.2950 0.3000 81,000 -0.01(-1.64%)
Jul 14, 2017 0.3100 0.3000 0.3050 51,000 -0.01(-1.61%)
Jul 13, 2017 0.2950 0.3100 0.2950 0.3100 63,000 +0.02(+6.90%)
Jul 12, 2017 0.3000 0.3100 0.2850 0.2900 148,000 -0.01(-1.69%)
Jul 11, 2017 0.3000 0.3000 0.2900 0.2950 25,500 -0.01(-1.67%)
Jul 10, 2017 0.3000 0.3150 0.3000 0.3000 117,900 +0.01(+3.45%)
Jul 07, 2017 0.3050 0.3150 0.2900 0.2900 369,500 -0.02(-4.92%)
Jul 06, 2017 0.2950 0.3050 0.2950 0.3050 239,000 +0.01(+1.67%)
Jul 05, 2017 0.2900 0.3000 0.2900 0.3000 78,941 +0.02(+7.14%)
Jul 04, 2017 0.2800 0.2850 0.2800 0.2800 33,904 +0.00(+0.00%)
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.