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 (%)
Apr 30, 2019 0.2400 0.2400 0.2350 0.2350 27,520 +0.00(+0.00%)
Apr 29, 2019 0.2400 0.2400 0.2300 0.2350 239,810 +0.00(+2.17%)
Apr 26, 2019 0.2350 0.2350 0.2300 0.2300 90,500 +0.00(+0.00%)
Apr 25, 2019 0.2300 0.2300 0.2300 0.2300 29,300 +0.00(+0.00%)
Apr 24, 2019 0.2300 0.2350 0.2300 0.2300 221,200 +0.00(+0.00%)
Apr 23, 2019 0.2350 0.2400 0.2300 0.2300 390,182 -0.01(-4.17%)
Apr 22, 2019 0.2450 0.2450 0.2350 0.2400 90,925 -0.01(-2.04%)
Apr 18, 2019 0.2450 0.2450 0.2450 0 +0.01(+2.08%)
Apr 17, 2019 0.2500 0.2500 0.2400 0.2400 65,600 -0.01(-4.00%)
Apr 16, 2019 0.2450 0.2500 0.2450 0.2500 80,050 +0.01(+2.04%)
Apr 15, 2019 0.2400 0.2450 0.2400 0.2450 245,700 +0.00(+0.00%)
Apr 12, 2019 0.2450 0.2450 0.2400 0.2450 205,389 +0.00(+0.00%)
Apr 11, 2019 0.2500 0.2500 0.2450 0.2450 257,873 -0.01(-2.00%)
Apr 10, 2019 0.2500 0.2500 0.2500 0.2500 156,000 +0.00(+0.00%)
Apr 09, 2019 0.2500 0.2500 0.2500 0.2500 5,500 +0.00(+0.00%)
Apr 08, 2019 0.2600 0.2600 0.2500 0.2500 239,000 +0.01(+2.04%)
Apr 05, 2019 0.2600 0.2600 0.2450 0.2450 142,497 -0.02(-5.77%)
Apr 04, 2019 0.2500 0.2650 0.2450 0.2600 694,250 +0.02(+6.12%)
Apr 03, 2019 0.2350 0.2500 0.2350 0.2450 405,803 +0.01(+6.52%)
Apr 02, 2019 0.2350 0.2400 0.2300 0.2300 153,000 -0.00(-2.13%)
Apr 01, 2019 0.2450 0.2450 0.2300 0.2350 185,942 +0.00(+0.00%)
Mar 29, 2019 0.2300 0.2350 0.2300 0.2350 134,833 +0.00(+2.17%)
Mar 28, 2019 0.2350 0.2400 0.2300 0.2300 49,625 -0.01(-4.17%)
Mar 27, 2019 0.2400 0.2400 0.2400 0.2400 13,000 +0.00(+0.00%)
Mar 26, 2019 0.2450 0.2450 0.2400 0.2400 36,750 -0.01(-2.04%)
Mar 25, 2019 0.2400 0.2450 0.2300 0.2450 214,600 +0.01(+2.08%)
Mar 22, 2019 0.2450 0.2450 0.2350 0.2400 124,603 -0.01(-2.04%)
Mar 21, 2019 0.2500 0.2500 0.2450 0.2450 57,500 +0.00(+0.00%)
Mar 20, 2019 0.2450 0.2500 0.2450 0.2450 26,926 +0.00(+0.00%)
Mar 19, 2019 0.2450 0.2500 0.2450 0.2450 53,000 -0.01(-2.00%)
Mar 18, 2019 0.2500 0.2500 0.2450 0.2500 39,750 +0.00(+0.00%)
Mar 15, 2019 0.2450 0.2500 0.2450 0.2500 102,615 +0.01(+4.17%)
Mar 14, 2019 0.2450 0.2450 0.2400 0.2400 47,639 +0.00(+0.00%)
Mar 13, 2019 0.2450 0.2450 0.2400 0.2400 148,587 +0.00(+0.00%)
Mar 12, 2019 0.2500 0.2500 0.2400 0.2400 10,400 -0.01(-4.00%)
Mar 11, 2019 0.2500 0.2500 0.2450 0.2500 49,436 +0.01(+2.04%)
Mar 08, 2019 0.2500 0.2500 0.2450 0.2450 27,500 +0.00(+0.00%)
Mar 07, 2019 0.2450 0.2500 0.2400 0.2450 184,205 +0.00(+0.00%)
Mar 06, 2019 0.2500 0.2500 0.2450 0.2450 69,100 -0.01(-2.00%)
Mar 05, 2019 0.2450 0.2500 0.2450 0.2500 11,300 +0.00(+0.00%)
Mar 04, 2019 0.2500 0.2550 0.2450 0.2500 86,272 -0.01(-1.96%)
Mar 01, 2019 0.2600 0.2650 0.2500 0.2550 145,600 +0.00(+0.00%)
Feb 28, 2019 0.2600 0.2700 0.2550 0.2550 182,150 -0.01(-1.92%)
Feb 27, 2019 0.2500 0.2600 0.2450 0.2600 46,600 +0.01(+4.00%)
Feb 26, 2019 0.2550 0.2600 0.2450 0.2500 217,170 +0.00(+0.00%)
Feb 25, 2019 0.2550 0.2550 0.2500 0.2500 117,900 +0.00(+0.00%)
Feb 22, 2019 0.2600 0.2600 0.2450 0.2500 90,325 -0.01(-1.96%)
Feb 21, 2019 0.2600 0.2650 0.2550 0.2550 73,272 -0.01(-1.92%)
Feb 20, 2019 0.2500 0.2600 0.2500 0.2600 91,801 +0.01(+4.00%)
Feb 19, 2019 0.2550 0.2600 0.2500 0.2500 249,448 +0.00(+0.00%)
Feb 15, 2019 0.2500 0.2500 0.2500 0 -0.01(-3.85%)
Feb 14, 2019 0.2650 0.2750 0.2600 0.2600 259,500 -0.01(-1.89%)
Feb 13, 2019 0.2500 0.2650 0.2500 0.2650 445,953 +0.02(+6.00%)
Feb 12, 2019 0.2700 0.2750 0.2500 0.2500 352,519 -0.02(-5.66%)
Feb 11, 2019 0.2650 0.2750 0.2600 0.2650 274,118 +0.01(+3.92%)
Feb 08, 2019 0.2300 0.2600 0.2300 0.2550 279,960 +0.03(+13.33%)
Feb 07, 2019 0.2350 0.2350 0.2250 0.2250 236,263 -0.01(-4.26%)
Feb 06, 2019 0.2300 0.2350 0.2300 0.2350 168,943 +0.00(+2.17%)
Feb 05, 2019 0.2450 0.2500 0.2250 0.2300 738,330 +0.00(+0.00%)
Feb 04, 2019 0.2600 0.2650 0.2100 0.2300 823,755 -0.03(-11.54%)
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.