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 (%)
Jun 30, 2020 0.1950 0.1950 0.1950 0 +0.01(+2.63%)
Jun 29, 2020 0.2050 0.2050 0.1800 0.1900 391,706 -0.01(-7.32%)
Jun 26, 2020 0.2000 0.2050 0.1950 0.2050 60,795 +0.00(+2.50%)
Jun 25, 2020 0.1950 0.2000 0.1950 0.2000 271,380 +0.01(+2.56%)
Jun 24, 2020 0.2200 0.2200 0.1850 0.1950 620,219 -0.02(-9.30%)
Jun 23, 2020 0.2200 0.2200 0.2150 0.2150 12,300 +0.00(+0.00%)
Jun 22, 2020 0.2150 0.2150 0.2150 0.2150 14,925 +0.01(+2.38%)
Jun 19, 2020 0.2100 0.2100 0.2100 0.2100 60,450 +0.00(+0.00%)
Jun 18, 2020 0.2100 0.2100 0.2100 0.2100 36,485 +0.00(+0.00%)
Jun 17, 2020 0.2100 0.2100 0.2100 0.2100 20,000 +0.01(+2.44%)
Jun 16, 2020 0.2150 0.2200 0.2050 0.2050 78,550 -0.01(-4.65%)
Jun 15, 2020 0.2150 0.2200 0.2000 0.2150 455,554 +0.01(+2.38%)
Jun 12, 2020 0.2150 0.2200 0.2100 0.2100 189,971 -0.01(-2.33%)
Jun 11, 2020 0.2200 0.2200 0.2150 0.2150 58,340 +0.00(+0.00%)
Jun 10, 2020 0.2100 0.2200 0.2100 0.2150 128,573 +0.00(+0.00%)
Jun 09, 2020 0.2150 0.2200 0.2150 0.2150 75,272 -0.01(-2.27%)
Jun 08, 2020 0.2050 0.2200 0.2050 0.2200 127,607 +0.01(+4.76%)
Jun 05, 2020 0.2050 0.2100 0.2050 0.2100 65,459 +0.00(+0.00%)
Jun 04, 2020 0.2050 0.2100 0.2000 0.2100 67,145 +0.01(+2.44%)
Jun 03, 2020 0.2050 0.2050 0.2000 0.2050 72,463 +0.00(+0.00%)
Jun 02, 2020 0.2100 0.2150 0.2050 0.2050 97,250 +0.00(+0.00%)
Jun 01, 2020 0.2100 0.2100 0.2000 0.2050 117,271 +0.00(+0.00%)
May 29, 2020 0.2100 0.2100 0.2050 0.2050 48,986 -0.01(-2.38%)
May 28, 2020 0.2100 0.2100 0.2050 0.2100 87,550 +0.00(+0.00%)
May 27, 2020 0.2200 0.2200 0.2050 0.2100 96,450 -0.01(-2.33%)
May 26, 2020 0.2150 0.2150 0.2100 0.2150 61,364 +0.00(+0.00%)
May 25, 2020 0.2200 0.2200 0.2150 0.2150 90,780 -0.01(-2.27%)
May 22, 2020 0.2150 0.2200 0.2100 0.2200 187,439 +0.00(+0.00%)
May 21, 2020 0.2200 0.2200 0.2200 0.2200 69,500 +0.01(+2.33%)
May 20, 2020 0.2000 0.2200 0.2000 0.2150 113,259 +0.01(+4.88%)
May 19, 2020 0.2000 0.2050 0.1900 0.2050 328,522 +0.00(+2.50%)
May 15, 2020 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
May 14, 2020 0.1850 0.2000 0.1850 0.2000 92,560 +0.01(+2.56%)
May 13, 2020 0.2050 0.2100 0.1950 0.1950 124,750 -0.01(-4.88%)
May 12, 2020 0.2000 0.2150 0.2000 0.2050 100,664 +0.00(+2.50%)
May 11, 2020 0.2000 0.2000 0.1950 0.2000 70,800 +0.00(+0.00%)
May 08, 2020 0.2000 0.2000 0.1900 0.2000 271,100 +0.00(+0.00%)
May 07, 2020 0.2000 0.2000 0.1950 0.2000 47,711 +0.00(+0.00%)
May 06, 2020 0.2000 0.2000 0.1950 0.2000 66,850 +0.00(+0.00%)
May 05, 2020 0.2200 0.2200 0.1950 0.2000 551,243 -0.01(-4.76%)
May 04, 2020 0.2200 0.2200 0.2100 0.2100 218,505 -0.02(-6.67%)
May 01, 2020 0.2250 0.2300 0.2200 0.2250 77,372 -0.01(-2.17%)
Apr 30, 2020 0.2300 0.2300 0.2200 0.2300 114,623 +0.01(+2.22%)
Apr 29, 2020 0.2350 0.2400 0.2250 0.2250 412,929 -0.01(-2.17%)
Apr 28, 2020 0.2250 0.2350 0.2200 0.2300 236,460 +0.01(+4.55%)
Apr 27, 2020 0.2050 0.2200 0.2000 0.2200 151,309 +0.02(+10.00%)
Apr 24, 2020 0.2100 0.2100 0.1950 0.2000 596,883 -0.02(-9.09%)
Apr 23, 2020 0.1950 0.2300 0.1950 0.2200 314,672 +0.03(+15.79%)
Apr 22, 2020 0.1800 0.1900 0.1800 0.1900 139,523 +0.01(+5.56%)
Apr 21, 2020 0.1850 0.1850 0.1750 0.1800 93,220 +0.01(+2.86%)
Apr 20, 2020 0.1800 0.1800 0.1750 0.1750 119,469 -0.01(-2.78%)
Apr 17, 2020 0.1800 0.1800 0.1800 0.1800 189,328 +0.00(+0.00%)
Apr 16, 2020 0.1700 0.1800 0.1700 0.1800 116,800 +0.01(+5.88%)
Apr 15, 2020 0.1700 0.1700 0.1650 0.1700 64,625 +0.01(+3.03%)
Apr 14, 2020 0.1650 0.1700 0.1650 0.1650 57,700 +0.00(+0.00%)
Apr 13, 2020 0.1650 0.1700 0.1650 0.1650 73,420 +0.00(+0.00%)
Apr 09, 2020 0.1650 0.1650 0.1650 0 +0.01(+3.13%)
Apr 08, 2020 0.1650 0.1650 0.1600 0.1600 91,000 +0.00(+0.00%)
Apr 07, 2020 0.1700 0.1700 0.1600 0.1600 429,308 +0.01(+6.67%)
Apr 06, 2020 0.1550 0.1550 0.1450 0.1500 351,803 +0.01(+7.14%)
Apr 03, 2020 0.1500 0.1500 0.1400 0.1400 259,789 -0.00(-3.45%)
Apr 02, 2020 0.1500 0.1500 0.1400 0.1450 85,445 -0.01(-3.33%)
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.