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, 2018 0.3000 0.3150 0.3000 0.3150 164,377 +0.01(+3.28%)
Oct 30, 2018 0.2850 0.3050 0.2850 0.3050 526,879 +0.02(+5.17%)
Oct 29, 2018 0.2850 0.2900 0.2800 0.2900 300,814 +0.01(+1.75%)
Oct 26, 2018 0.2900 0.2900 0.2700 0.2850 223,418 -0.01(-1.72%)
Oct 25, 2018 0.2900 0.2950 0.2700 0.2900 625,309 +0.03(+11.54%)
Oct 24, 2018 0.2800 0.2800 0.2600 0.2600 156,727 -0.02(-7.14%)
Oct 23, 2018 0.2800 0.2850 0.2600 0.2800 379,510 +0.00(+0.00%)
Oct 22, 2018 0.2850 0.2900 0.2750 0.2800 146,530 +0.00(+0.00%)
Oct 19, 2018 0.2900 0.2900 0.2800 0.2800 132,275 +0.00(+0.00%)
Oct 18, 2018 0.2750 0.2800 0.2750 0.2800 53,341 +0.01(+1.82%)
Oct 17, 2018 0.2800 0.2800 0.2700 0.2750 80,550 -0.01(-1.79%)
Oct 16, 2018 0.2800 0.2850 0.2750 0.2800 120,030 +0.00(+0.00%)
Oct 15, 2018 0.2800 0.2850 0.2700 0.2800 77,470 -0.00(-1.75%)
Oct 12, 2018 0.2850 0.2850 0.2800 0.2850 66,641 +0.00(+0.00%)
Oct 11, 2018 0.2800 0.2850 0.2800 0.2850 29,547 -0.01(-1.72%)
Oct 10, 2018 0.2850 0.2950 0.2750 0.2900 205,500 +0.01(+3.57%)
Oct 09, 2018 0.2850 0.2850 0.2800 0.2800 78,179 -0.00(-1.75%)
Oct 05, 2018 0.2850 0.2850 0.2850 0 +0.00(+1.79%)
Oct 04, 2018 0.2850 0.2900 0.2750 0.2800 118,050 -0.00(-1.75%)
Oct 03, 2018 0.2850 0.2900 0.2800 0.2850 158,097 +0.00(+0.00%)
Oct 02, 2018 0.2900 0.3050 0.2850 0.2850 131,100 -0.01(-1.72%)
Oct 01, 2018 0.2950 0.3000 0.2900 0.2900 85,609 +0.00(+0.00%)
Sep 28, 2018 0.2750 0.2950 0.2700 0.2900 111,070 +0.02(+7.41%)
Sep 27, 2018 0.2800 0.2800 0.2700 0.2700 84,580 -0.01(-3.57%)
Sep 26, 2018 0.2900 0.2900 0.2750 0.2800 135,783 -0.00(-1.75%)
Sep 25, 2018 0.2850 0.2850 0.2750 0.2850 217,765 +0.00(+1.79%)
Sep 24, 2018 0.2900 0.2900 0.2700 0.2800 244,650 -0.00(-1.75%)
Sep 21, 2018 0.2950 0.2950 0.2800 0.2850 163,400 -0.01(-1.72%)
Sep 20, 2018 0.2950 0.2950 0.2900 0.2900 39,134 -0.01(-1.69%)
Sep 19, 2018 0.3000 0.3000 0.2950 0.2950 220,544 -0.01(-1.67%)
Sep 18, 2018 0.3000 0.3000 0.2850 0.3000 114,525 +0.01(+3.45%)
Sep 17, 2018 0.2900 0.2950 0.2900 0.2900 66,550 -0.01(-1.69%)
Sep 14, 2018 0.3000 0.3000 0.2950 0.2950 30,452 +0.00(+0.00%)
Sep 13, 2018 0.2950 0.3000 0.2950 0.2950 126,000 +0.00(+0.00%)
Sep 12, 2018 0.2900 0.2950 0.2850 0.2950 99,619 +0.01(+1.72%)
Sep 11, 2018 0.2950 0.3000 0.2900 0.2900 99,700 -0.01(-3.33%)
Sep 10, 2018 0.2950 0.3000 0.2900 0.3000 98,999 +0.00(+0.00%)
Sep 07, 2018 0.2950 0.3050 0.2750 0.3000 248,100 +0.00(+0.00%)
Sep 06, 2018 0.2800 0.3050 0.2800 0.3000 341,300 +0.02(+7.14%)
Sep 05, 2018 0.2800 0.2900 0.2800 0.2800 36,658 -0.00(-1.75%)
Sep 04, 2018 0.2750 0.2850 0.2750 0.2850 66,127 +0.01(+3.64%)
Aug 31, 2018 0.2750 0.2750 0.2750 0 +0.01(+3.77%)
Aug 30, 2018 0.2800 0.2850 0.2650 0.2650 87,894 -0.02(-7.02%)
Aug 29, 2018 0.2900 0.2900 0.2850 0.2850 148,642 -0.01(-1.72%)
Aug 28, 2018 0.2850 0.2900 0.2800 0.2900 109,483 +0.01(+3.57%)
Aug 27, 2018 0.2550 0.2800 0.2550 0.2800 101,311 +0.02(+7.69%)
Aug 24, 2018 0.2650 0.2750 0.2600 0.2600 101,853 +0.00(+0.00%)
Aug 23, 2018 0.2650 0.2700 0.2600 0.2600 47,976 +0.00(+0.00%)
Aug 22, 2018 0.2600 0.2600 0.2550 0.2600 37,300 +0.01(+1.96%)
Aug 21, 2018 0.2600 0.2600 0.2550 0.2550 95,990 -0.01(-1.92%)
Aug 20, 2018 0.2650 0.2650 0.2600 0.2600 18,839 +0.00(+0.00%)
Aug 17, 2018 0.2600 0.2700 0.2600 0.2600 46,518 +0.00(+0.00%)
Aug 16, 2018 0.2600 0.2600 0.2500 0.2600 80,128 +0.00(+0.00%)
Aug 15, 2018 0.2550 0.2600 0.2500 0.2600 294,422 +0.01(+4.00%)
Aug 14, 2018 0.2650 0.2650 0.2500 0.2500 47,824 -0.01(-3.85%)
Aug 13, 2018 0.2700 0.2700 0.2550 0.2600 119,540 -0.02(-5.45%)
Aug 10, 2018 0.2750 0.2750 0.2700 0.2750 111,616 +0.00(+0.00%)
Aug 09, 2018 0.2850 0.2850 0.2750 0.2750 167,300 -0.01(-5.17%)
Aug 08, 2018 0.2700 0.2900 0.2700 0.2900 111,513 +0.02(+9.43%)
Aug 07, 2018 0.2850 0.2850 0.2500 0.2650 403,107 -0.02(-7.02%)
Aug 03, 2018 0.2850 0.2850 0.2850 0 -0.01(-3.39%)
Aug 02, 2018 0.2950 0.2950 0.2900 0.2950 17,419 +0.01(+1.72%)
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.