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 (%)
Oct 31, 2023 3.220 3.520 3.220 3.470 37,922 +0.30(+9.46%)
Oct 30, 2023 3.210 3.250 3.080 3.170 57,292 +0.06(+1.93%)
Oct 27, 2023 2.960 3.150 2.960 3.110 23,683 +0.16(+5.42%)
Oct 26, 2023 3.020 3.240 2.900 2.950 96,387 -0.09(-2.96%)
Oct 25, 2023 3.220 3.220 2.980 3.040 76,389 -0.09(-2.88%)
Oct 24, 2023 3.530 3.530 3.130 3.130 149,026 -0.30(-8.75%)
Oct 23, 2023 4.000 4.220 3.400 3.430 349,871 -0.31(-8.29%)
Oct 20, 2023 3.260 4.100 3.250 3.740 462,194 +0.90(+31.69%)
Oct 19, 2023 2.790 2.870 2.760 2.840 88,614 +0.06(+2.16%)
Oct 18, 2023 2.840 2.840 2.620 2.780 112,204 -0.04(-1.42%)
Oct 17, 2023 2.850 2.850 2.780 2.820 19,047 +0.00(+0.00%)
Oct 16, 2023 2.890 2.890 2.800 2.820 21,815 +0.05(+1.81%)
Oct 13, 2023 2.900 2.920 2.760 2.770 49,387 -0.13(-4.48%)
Oct 12, 2023 3.020 3.020 2.800 2.900 83,575 -0.12(-3.97%)
Oct 11, 2023 3.000 3.030 2.950 3.020 68,650 +0.02(+0.67%)
Oct 10, 2023 3.190 3.190 2.990 3.000 58,407 -0.08(-2.60%)
Oct 06, 2023 3.080 0 +0.02(+0.65%)
Oct 05, 2023 3.200 3.200 2.990 3.060 53,187 -0.15(-4.67%)
Oct 04, 2023 3.250 3.350 3.160 3.210 31,475 -0.04(-1.23%)
Oct 03, 2023 3.550 3.550 3.230 3.250 55,837 -0.30(-8.45%)
Oct 02, 2023 3.680 3.760 3.520 3.550 58,650 -0.05(-1.39%)
Sep 29, 2023 3.320 3.690 3.320 3.600 133,777 +0.33(+10.09%)
Sep 28, 2023 3.140 3.270 3.090 3.270 42,933 +0.13(+4.14%)
Sep 27, 2023 3.250 3.250 3.050 3.140 70,038 -0.11(-3.38%)
Sep 26, 2023 3.280 3.290 3.180 3.250 45,758 -0.01(-0.31%)
Sep 25, 2023 3.390 3.340 3.260 3.260 99,369 -0.11(-3.26%)
Sep 22, 2023 3.410 3.530 3.260 3.370 78,319 -0.03(-0.88%)
Sep 21, 2023 3.470 3.470 3.250 3.400 81,909 -0.04(-1.16%)
Sep 20, 2023 3.630 3.630 3.400 3.440 40,975 -0.08(-2.27%)
Sep 19, 2023 3.700 3.710 3.520 3.520 42,271 -0.17(-4.61%)
Sep 18, 2023 3.830 3.890 3.680 3.690 70,186 -0.17(-4.40%)
Sep 15, 2023 3.820 3.920 3.820 3.860 28,682 +0.05(+1.31%)
Sep 14, 2023 3.730 3.870 3.730 3.810 28,748 +0.07(+1.87%)
Sep 13, 2023 3.970 3.970 3.700 3.740 28,729 -0.16(-4.10%)
Sep 12, 2023 4.000 4.000 3.870 3.900 54,269 -0.12(-2.99%)
Sep 11, 2023 4.020 4.080 3.990 4.020 29,457 -0.05(-1.23%)
Sep 08, 2023 3.960 4.090 3.960 4.070 26,587 +0.05(+1.24%)
Sep 07, 2023 3.960 4.030 3.930 4.020 49,849 +0.09(+2.29%)
Sep 06, 2023 4.080 4.080 3.910 3.930 22,844 -0.12(-2.96%)
Sep 05, 2023 4.000 4.190 4.000 4.050 104,752 -0.03(-0.74%)
Sep 01, 2023 4.080 0 -0.04(-0.97%)
Aug 31, 2023 4.080 4.120 3.960 4.120 67,651 +0.08(+1.98%)
Aug 30, 2023 3.910 4.070 3.910 4.040 61,215 +0.10(+2.54%)
Aug 29, 2023 3.660 3.940 3.660 3.940 37,975 +0.29(+7.95%)
Aug 28, 2023 3.510 3.650 3.510 3.650 28,604 +0.14(+3.99%)
Aug 25, 2023 3.550 3.580 3.500 3.510 51,224 -0.04(-1.13%)
Aug 24, 2023 3.740 3.740 3.540 3.550 33,670 -0.12(-3.27%)
Aug 23, 2023 3.580 3.740 3.510 3.670 29,236 +0.17(+4.86%)
Aug 22, 2023 3.560 3.560 3.460 3.500 38,816 -0.02(-0.57%)
Aug 21, 2023 3.640 3.650 3.510 3.520 26,651 -0.12(-3.30%)
Aug 18, 2023 3.650 3.710 3.600 3.640 36,412 -0.12(-3.19%)
Aug 17, 2023 3.880 3.930 3.670 3.760 55,895 -0.04(-1.05%)
Aug 16, 2023 3.800 3.840 3.800 3.800 49,938 -0.06(-1.55%)
Aug 15, 2023 3.870 3.880 3.800 3.860 63,838 -0.04(-1.03%)
Aug 14, 2023 4.000 4.000 3.850 3.900 56,746 -0.12(-2.99%)
Aug 11, 2023 4.010 4.060 3.970 4.020 36,455 +0.03(+0.75%)
Aug 10, 2023 4.010 4.040 3.980 3.990 24,931 -0.01(-0.25%)
Aug 09, 2023 4.090 4.100 3.990 4.000 63,390 -0.08(-1.96%)
Aug 08, 2023 4.000 4.080 3.990 4.080 43,321 +0.05(+1.24%)
Aug 04, 2023 4.030 0 +0.01(+0.25%)
Aug 03, 2023 4.040 4.100 4.000 4.020 19,295 -0.01(-0.25%)
Aug 02, 2023 4.020 4.040 3.940 4.030 41,761 +0.03(+0.75%)
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.