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

Nouveau Monde Graphite Inc (TSV: NOU )

2.840 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Apr 30, 2021 14.19 14.34 13.90 14.25 46,873 +0.40(+2.89%)
Apr 29, 2021 13.78 14.38 13.72 13.85 46,445 +0.01(+0.07%)
Apr 28, 2021 13.45 13.90 13.45 13.84 25,725 +0.32(+2.37%)
Apr 27, 2021 13.68 14.00 13.21 13.52 39,535 -0.16(-1.17%)
Apr 26, 2021 14.08 14.08 13.57 13.68 56,367 -0.03(-0.22%)
Apr 23, 2021 14.00 14.30 13.52 13.71 56,538 -0.20(-1.44%)
Apr 22, 2021 14.06 14.20 13.65 13.91 49,935 +0.04(+0.29%)
Apr 21, 2021 13.41 14.14 13.00 13.87 61,899 +0.56(+4.21%)
Apr 20, 2021 13.81 13.81 12.68 13.31 86,685 -0.45(-3.27%)
Apr 19, 2021 14.70 14.94 13.76 13.76 101,829 -0.58(-4.04%)
Apr 16, 2021 13.50 14.54 13.13 14.34 122,617 +1.46(+11.34%)
Apr 15, 2021 12.85 13.47 12.30 12.88 162,750 +0.63(+5.14%)
Apr 14, 2021 12.55 14.50 12.00 12.25 291,261 -0.45(-3.54%)
Apr 13, 2021 14.79 14.79 12.52 12.70 294,951 -2.25(-15.05%)
Apr 12, 2021 15.60 15.93 14.90 14.95 124,266 -1.04(-6.50%)
Apr 09, 2021 17.49 17.49 15.35 15.99 91,223 -0.51(-3.09%)
Apr 08, 2021 16.51 16.95 16.28 16.50 56,290 -0.35(-2.08%)
Apr 07, 2021 18.24 18.24 16.54 16.85 96,667 -1.58(-8.57%)
Apr 06, 2021 19.24 19.24 18.24 18.43 34,374 -0.57(-3.00%)
Apr 05, 2021 18.55 19.77 18.22 19.00 43,957 -0.10(-0.52%)
Apr 01, 2021 19.10 19.10 19.10 0 +0.10(+0.53%)
Mar 31, 2021 17.50 19.30 15.30 19.00 154,027 +17.37(+1065.64%)
Mar 30, 2021 1.580 1.700 1.520 1.630 1,355,259 +0.01(+0.62%)
Mar 29, 2021 1.750 1.750 1.590 1.620 2,466,808 -0.14(-7.95%)
Mar 26, 2021 1.960 1.960 1.760 1.760 1,143,289 -0.17(-8.81%)
Mar 25, 2021 1.920 1.970 1.760 1.930 1,346,179 -0.05(-2.53%)
Mar 24, 2021 1.950 2.040 1.900 1.980 1,809,883 -0.08(-3.88%)
Mar 23, 2021 2.230 2.230 2.020 2.060 1,156,981 -0.15(-6.79%)
Mar 22, 2021 2.120 2.230 2.100 2.210 1,746,450 +0.11(+5.24%)
Mar 19, 2021 1.940 2.140 1.900 2.100 2,762,333 +0.19(+9.95%)
Mar 18, 2021 1.910 1.950 1.840 1.910 715,280 +0.01(+0.53%)
Mar 17, 2021 1.880 1.970 1.860 1.900 908,700 -0.07(-3.55%)
Mar 16, 2021 2.000 2.000 1.950 1.970 400,625 -0.02(-1.01%)
Mar 15, 2021 2.050 2.060 1.960 1.990 1,555,030 -0.01(-0.50%)
Mar 12, 2021 2.010 2.010 1.920 2.000 961,377 +0.00(+0.00%)
Mar 11, 2021 1.980 2.020 1.950 2.000 1,245,233 +0.08(+4.17%)
Mar 10, 2021 1.960 2.000 1.900 1.920 784,740 -0.01(-0.52%)
Mar 09, 2021 2.000 2.000 1.910 1.930 927,826 +0.04(+2.12%)
Mar 08, 2021 1.890 2.080 1.770 1.890 2,480,777 +0.04(+2.16%)
Mar 05, 2021 1.700 1.850 1.550 1.850 2,885,098 +0.10(+5.71%)
Mar 04, 2021 1.830 1.880 1.630 1.750 2,792,767 -0.13(-6.91%)
Mar 03, 2021 2.020 2.050 1.880 1.880 1,412,248 -0.15(-7.39%)
Mar 02, 2021 2.130 2.140 2.030 2.030 822,260 -0.07(-3.33%)
Mar 01, 2021 2.120 2.140 2.060 2.100 804,679 +0.08(+3.96%)
Feb 26, 2021 2.020 2.090 1.920 2.020 1,116,733 -0.01(-0.49%)
Feb 25, 2021 2.150 2.150 2.020 2.030 883,831 -0.07(-3.33%)
Feb 24, 2021 2.150 2.170 2.000 2.100 1,251,156 +0.01(+0.48%)
Feb 23, 2021 2.080 2.150 1.780 2.090 2,711,712 -0.10(-4.57%)
Feb 22, 2021 2.380 2.410 2.155 2.190 2,016,105 -0.10(-4.37%)
Feb 19, 2021 2.100 2.320 2.100 2.290 1,918,418 +0.18(+8.53%)
Feb 18, 2021 2.250 2.270 2.080 2.110 2,021,741 -0.16(-7.05%)
Feb 17, 2021 2.530 2.530 2.230 2.270 2,772,494 -0.20(-8.10%)
Feb 16, 2021 2.600 2.690 2.270 2.470 4,620,198 -0.03(-1.20%)
Feb 12, 2021 2.500 2.500 2.500 0 -0.13(-4.94%)
Feb 11, 2021 2.510 2.740 2.510 2.630 6,618,572 +0.29(+12.39%)
Feb 10, 2021 2.500 2.600 2.200 2.340 9,188,080 +0.35(+17.59%)
Feb 09, 2021 1.870 2.000 1.850 1.990 3,955,996 +0.12(+6.42%)
Feb 08, 2021 1.690 1.880 1.680 1.870 2,847,878 +0.22(+13.33%)
Feb 05, 2021 1.660 1.700 1.630 1.650 664,539 +0.02(+1.23%)
Feb 04, 2021 1.640 1.700 1.610 1.630 1,215,149 +0.01(+0.62%)
Feb 03, 2021 1.560 1.620 1.550 1.620 776,270 +0.07(+4.52%)
Feb 02, 2021 1.560 1.560 1.520 1.550 488,013 +0.03(+1.97%)
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.