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

Nouveau Monde Graphite Inc (TSV: NOU )

2.820 -0.020 (-0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
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%)
Jul 03, 2017 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jun 30, 2017 0.2800 0.2800 0.2750 0.2800 79,868 +0.01(+1.82%)
Jun 29, 2017 0.2800 0.2800 0.2750 0.2750 96,500 -0.01(-3.51%)
Jun 28, 2017 0.2900 0.2900 0.2800 0.2850 61,000 +0.00(+0.00%)
Jun 27, 2017 0.2850 0.2850 0.2750 0.2850 131,329 -0.01(-1.72%)
Jun 26, 2017 0.2900 0.2900 0.2900 0.2900 39,900 +0.00(+0.00%)
Jun 23, 2017 0.2850 0.2900 0.2850 0.2900 72,000 +0.01(+1.75%)
Jun 22, 2017 0.2900 0.2900 0.2800 0.2850 125,450 +0.00(+1.79%)
Jun 21, 2017 0.2850 0.2950 0.2800 0.2800 83,000 -0.01(-5.08%)
Jun 20, 2017 0.2900 0.2950 0.2900 0.2950 32,500 +0.01(+1.72%)
Jun 19, 2017 0.2900 0.2900 0.2900 0.2900 40,500 +0.00(+0.00%)
Jun 16, 2017 0.2850 0.2900 0.2850 0.2900 58,000 +0.01(+5.45%)
Jun 15, 2017 0.2900 0.2900 0.2750 0.2750 165,666 -0.01(-5.17%)
Jun 14, 2017 0.3000 0.3000 0.2900 0.2900 196,709 -0.01(-3.33%)
Jun 13, 2017 0.3050 0.3100 0.3000 0.3000 156,200 +0.00(+0.00%)
Jun 12, 2017 0.3150 0.3150 0.3000 0.3000 103,598 -0.02(-4.76%)
Jun 09, 2017 0.3100 0.3150 0.3100 0.3150 37,500 +0.01(+1.61%)
Jun 08, 2017 0.3050 0.3100 0.3050 0.3100 101,500 -0.01(-3.13%)
Jun 07, 2017 0.3050 0.3200 0.3050 0.3200 33,500 +0.02(+4.92%)
Jun 06, 2017 0.3200 0.3200 0.3050 0.3050 60,800 +0.01(+1.67%)
Jun 05, 2017 0.3200 0.3400 0.3000 0.3000 147,500 +0.00(+0.00%)
Jun 02, 2017 0.3200 0.3200 0.3000 0.3000 453,275 -0.02(-6.25%)
Jun 01, 2017 0.3350 0.3350 0.3200 0.3200 151,235 -0.01(-3.03%)
May 31, 2017 0.3200 0.3400 0.3200 0.3300 494,353 +0.02(+4.76%)
May 30, 2017 0.3000 0.3200 0.3000 0.3150 170,018 +0.02(+6.78%)
May 29, 2017 0.3000 0.3000 0.2900 0.2950 89,834 +0.00(+0.00%)
May 26, 2017 0.2900 0.3000 0.2900 0.2950 101,000 +0.00(+0.00%)
May 25, 2017 0.2900 0.3000 0.2900 0.2950 89,450 +0.01(+1.72%)
May 24, 2017 0.2800 0.2900 0.2800 0.2900 128,520 +0.01(+3.57%)
May 23, 2017 0.2800 0.2900 0.2800 0.2800 84,200 +0.01(+1.82%)
May 19, 2017 0.2750 0.2850 0.2700 0.2750 52,500 +0.02(+5.77%)
May 18, 2017 0.2750 0.2800 0.2600 0.2600 54,550 -0.02(-7.14%)
May 17, 2017 0.2750 0.2850 0.2750 0.2800 32,500 +0.00(+0.00%)
May 16, 2017 0.2800 0.2800 0.2750 0.2800 24,500 +0.00(+0.00%)
May 15, 2017 0.2800 0.2800 0.2800 0.2800 34,500 +0.00(+0.00%)
May 12, 2017 0.2750 0.2800 0.2650 0.2800 50,500 +0.01(+1.82%)
May 11, 2017 0.2650 0.2750 0.2650 0.2750 90,833 +0.01(+1.85%)
May 10, 2017 0.2800 0.2850 0.2650 0.2700 49,452 +0.01(+3.85%)
May 09, 2017 0.2700 0.2700 0.2600 0.2600 116,500 -0.01(-3.70%)
May 08, 2017 0.2750 0.2900 0.2600 0.2700 211,628 +0.00(+0.00%)
May 05, 2017 0.2700 0.2750 0.2600 0.2700 213,752 +0.01(+1.89%)
May 04, 2017 0.2800 0.2850 0.2650 0.2650 267,700 -0.02(-5.36%)
May 03, 2017 0.2800 0.2800 0.2700 0.2800 59,000 +0.00(+0.00%)
May 02, 2017 0.2800 0.2800 0.2750 0.2800 78,411 +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.