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 UNCHANGED
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 (%)
Dec 31, 2021 8.790 8.790 8.790 0 -0.30(-3.30%)
Dec 30, 2021 9.130 9.150 8.950 9.090 15,194 +0.25(+2.83%)
Dec 29, 2021 9.400 9.410 8.840 8.840 67,881 -0.55(-5.86%)
Dec 24, 2021 9.390 9.390 9.390 0 +0.23(+2.51%)
Dec 23, 2021 8.810 9.600 8.700 9.160 108,437 +0.37(+4.21%)
Dec 22, 2021 8.360 8.940 8.150 8.790 129,777 +0.52(+6.29%)
Dec 21, 2021 7.510 8.600 7.510 8.270 199,314 +0.77(+10.27%)
Dec 20, 2021 7.680 7.720 7.300 7.500 91,296 -0.16(-2.09%)
Dec 17, 2021 7.740 7.950 7.570 7.660 169,626 -0.15(-1.92%)
Dec 16, 2021 8.140 8.380 7.780 7.810 140,683 -0.30(-3.70%)
Dec 15, 2021 8.570 8.640 7.920 8.110 101,295 -0.30(-3.57%)
Dec 14, 2021 7.750 8.490 7.750 8.410 150,608 +0.52(+6.59%)
Dec 13, 2021 8.260 8.450 7.670 7.890 157,652 -0.27(-3.31%)
Dec 10, 2021 8.200 8.300 8.000 8.160 19,985 +0.00(+0.00%)
Dec 09, 2021 8.420 8.520 8.130 8.160 33,813 -0.31(-3.66%)
Dec 08, 2021 9.240 9.240 8.360 8.470 82,807 -0.30(-3.42%)
Dec 07, 2021 8.500 9.050 8.420 8.770 107,602 +0.60(+7.34%)
Dec 06, 2021 8.500 8.500 7.860 8.170 120,510 -0.25(-2.97%)
Dec 03, 2021 9.090 9.230 8.090 8.420 91,069 -0.20(-2.32%)
Dec 02, 2021 9.010 9.390 8.400 8.620 110,979 -0.50(-5.48%)
Dec 01, 2021 9.620 9.790 9.040 9.120 73,658 -0.59(-6.08%)
Nov 30, 2021 10.15 10.15 9.470 9.710 145,394 -0.40(-3.96%)
Nov 29, 2021 9.950 10.75 9.780 10.11 186,965 +0.13(+1.30%)
Nov 26, 2021 10.01 10.43 9.610 9.980 84,246 -0.62(-5.85%)
Nov 25, 2021 10.98 10.98 10.36 10.60 43,837 -0.08(-0.75%)
Nov 24, 2021 10.94 10.96 10.65 10.68 68,003 -0.28(-2.55%)
Nov 23, 2021 11.11 11.22 10.80 10.96 67,260 -0.33(-2.92%)
Nov 22, 2021 11.32 11.45 11.14 11.29 91,164 -0.01(-0.09%)
Nov 19, 2021 11.28 11.42 10.93 11.30 65,215 +0.02(+0.18%)
Nov 18, 2021 11.08 11.34 10.52 11.28 111,189 +0.08(+0.71%)
Nov 17, 2021 11.69 11.87 11.03 11.20 93,755 -0.40(-3.45%)
Nov 16, 2021 11.10 11.90 11.00 11.60 113,594 +0.55(+4.98%)
Nov 15, 2021 11.38 11.38 10.78 11.05 42,925 -0.12(-1.07%)
Nov 12, 2021 10.97 11.26 10.78 11.17 47,858 +0.32(+2.95%)
Nov 11, 2021 10.78 11.02 10.45 10.85 68,428 +0.10(+0.93%)
Nov 10, 2021 10.89 10.75 113,349 -0.04(-0.37%)
Nov 09, 2021 10.95 10.95 10.52 10.79 29,409 +0.00(+0.00%)
Nov 08, 2021 11.12 11.12 10.51 10.79 101,782 -0.16(-1.46%)
Nov 05, 2021 11.17 11.17 10.70 10.95 44,252 -0.11(-0.99%)
Nov 04, 2021 10.93 11.37 10.93 11.06 50,548 -0.02(-0.18%)
Nov 03, 2021 11.29 11.32 10.85 11.08 87,050 -0.02(-0.18%)
Nov 02, 2021 11.65 11.76 10.78 11.10 201,002 -0.46(-3.98%)
Nov 01, 2021 10.25 11.58 10.17 11.56 176,374 +1.48(+14.68%)
Oct 29, 2021 9.830 10.17 9.760 10.08 133,838 +0.15(+1.51%)
Oct 28, 2021 9.600 10.10 9.420 9.930 144,269 +0.37(+3.87%)
Oct 27, 2021 9.770 9.950 9.460 9.560 91,642 -0.21(-2.15%)
Oct 26, 2021 9.770 9.770 92,139 +0.14(+1.45%)
Oct 25, 2021 9.530 10.00 9.530 9.630 51,485 +0.17(+1.80%)
Oct 22, 2021 10.19 10.19 9.400 9.460 72,159 -0.50(-5.02%)
Oct 21, 2021 9.080 10.19 9.050 9.960 143,839 +0.87(+9.57%)
Oct 20, 2021 9.440 9.440 9.050 9.090 37,960 -0.24(-2.57%)
Oct 19, 2021 9.770 9.890 8.940 9.330 92,667 -0.37(-3.81%)
Oct 18, 2021 10.49 10.99 9.170 9.700 192,108 -0.44(-4.34%)
Oct 15, 2021 9.500 10.14 9.400 10.14 87,024 +0.79(+8.45%)
Oct 14, 2021 9.690 9.950 8.940 9.350 97,828 +0.05(+0.54%)
Oct 13, 2021 8.500 9.310 8.450 9.300 147,654 +0.81(+9.54%)
Oct 12, 2021 7.880 8.550 7.740 8.490 113,731 +1.05(+14.11%)
Oct 08, 2021 7.440 7.440 7.440 0 +0.01(+0.13%)
Oct 07, 2021 7.430 7.600 7.410 7.430 28,636 -0.01(-0.13%)
Oct 06, 2021 7.530 7.550 7.320 7.440 51,647 -0.16(-2.11%)
Oct 05, 2021 7.550 7.600 7.250 7.600 48,605 +0.38(+5.26%)
Oct 04, 2021 7.620 7.620 7.170 7.220 55,168 -0.40(-5.25%)
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.