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 UNCHANGED
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 (%)
Jan 29, 2021 1.620 1.640 1.510 1.600 1,076,654 +0.00(+0.00%)
Jan 28, 2021 1.580 1.650 1.520 1.600 868,090 +0.05(+3.23%)
Jan 27, 2021 1.650 1.670 1.440 1.550 1,620,333 -0.15(-8.82%)
Jan 26, 2021 1.750 1.750 1.630 1.700 1,290,632 -0.03(-1.73%)
Jan 25, 2021 1.520 1.750 1.480 1.730 2,531,937 +0.20(+13.07%)
Jan 22, 2021 1.550 1.560 1.460 1.530 1,213,962 -0.03(-1.92%)
Jan 21, 2021 1.590 1.600 1.400 1.560 2,896,315 -0.02(-1.27%)
Jan 20, 2021 1.650 1.650 1.520 1.580 1,028,470 -0.03(-1.86%)
Jan 19, 2021 1.680 1.700 1.560 1.610 2,028,145 -0.05(-3.01%)
Jan 18, 2021 1.710 1.720 1.620 1.660 976,640 -0.06(-3.49%)
Jan 15, 2021 1.740 1.750 1.630 1.720 1,612,691 +0.02(+1.18%)
Jan 14, 2021 1.500 1.730 1.470 1.700 5,001,221 -0.05(-2.86%)
Jan 13, 2021 1.780 1.790 1.710 1.750 829,496 -0.03(-1.69%)
Jan 12, 2021 1.750 1.860 1.710 1.780 1,691,721 +0.02(+1.14%)
Jan 11, 2021 1.760 1.850 1.530 1.760 3,450,152 -0.04(-2.22%)
Jan 08, 2021 1.670 1.980 1.570 1.800 5,986,248 +0.23(+14.65%)
Jan 07, 2021 1.330 1.600 1.300 1.570 3,586,361 +0.28(+21.71%)
Jan 06, 2021 1.290 1.350 1.230 1.290 1,870,773 +0.00(+0.00%)
Jan 05, 2021 1.170 1.330 1.170 1.290 2,220,226 +0.15(+13.16%)
Jan 04, 2021 1.100 1.140 1.040 1.140 1,031,870 +0.11(+10.68%)
Dec 31, 2020 1.030 1.030 1.030 0 -0.11(-9.65%)
Dec 30, 2020 1.210 1.250 1.050 1.140 2,473,798 -0.07(-5.79%)
Dec 29, 2020 1.200 1.450 1.100 1.210 4,707,822 +0.22(+22.22%)
Dec 24, 2020 0.9900 0.9900 0.9900 0 +0.10(+11.24%)
Dec 23, 2020 0.7500 0.9600 0.7500 0.8900 3,065,439 +0.13(+17.11%)
Dec 22, 2020 0.7200 0.7600 0.6900 0.7600 992,672 +0.04(+5.56%)
Dec 21, 2020 0.7200 0.7200 0.6500 0.7200 731,117 +0.01(+1.41%)
Dec 18, 2020 0.6900 0.7100 0.6700 0.7100 754,163 +0.03(+4.41%)
Dec 17, 2020 0.6800 0.6900 0.6700 0.6800 533,606 -0.03(-4.23%)
Dec 16, 2020 0.7000 0.7100 0.6700 0.7100 762,540 +0.03(+4.41%)
Dec 15, 2020 0.6600 0.6900 0.6600 0.6800 1,326,568 +0.03(+4.62%)
Dec 14, 2020 0.5600 0.6600 0.5600 0.6500 2,279,016 +0.11(+20.37%)
Dec 11, 2020 0.5800 0.5800 0.5300 0.5400 1,654,747 -0.05(-8.47%)
Dec 10, 2020 0.6200 0.6200 0.5800 0.5900 818,848 -0.03(-4.84%)
Dec 09, 2020 0.6600 0.6600 0.6200 0.6200 616,451 -0.04(-6.06%)
Dec 08, 2020 0.6600 0.6800 0.6400 0.6600 753,584 +0.00(+0.00%)
Dec 07, 2020 0.6800 0.6800 0.6500 0.6600 949,000 -0.04(-5.71%)
Dec 04, 2020 0.7000 0.7200 0.6900 0.7000 531,208 -0.01(-1.41%)
Dec 03, 2020 0.7100 0.7300 0.6900 0.7100 343,603 +0.00(+0.00%)
Dec 02, 2020 0.7100 0.7400 0.6700 0.7100 919,988 +0.00(+0.00%)
Dec 01, 2020 0.7700 0.7700 0.6900 0.7100 972,457 -0.01(-1.39%)
Nov 30, 2020 0.7900 0.8200 0.7200 0.7200 2,448,609 +0.02(+2.86%)
Nov 27, 2020 0.5800 0.7200 0.5700 0.7000 1,881,174 +0.11(+18.64%)
Nov 26, 2020 0.6300 0.6300 0.5600 0.5900 2,229,926 -0.03(-4.84%)
Nov 25, 2020 0.6900 0.6900 0.5900 0.6200 2,389,355 -0.07(-10.14%)
Nov 24, 2020 0.7500 0.7500 0.6600 0.6900 1,902,008 -0.06(-8.00%)
Nov 23, 2020 0.8100 0.8200 0.7200 0.7500 1,798,337 -0.05(-6.25%)
Nov 20, 2020 0.7600 0.8300 0.7500 0.8000 1,126,312 +0.03(+3.90%)
Nov 19, 2020 0.7700 0.8600 0.6400 0.7700 4,958,875 -0.03(-3.75%)
Nov 18, 2020 0.9300 0.9900 0.7100 0.8000 7,080,712 -0.09(-10.11%)
Nov 17, 2020 0.8000 1.000 0.7900 0.8900 5,779,409 +0.11(+14.10%)
Nov 16, 2020 0.6800 0.8200 0.6800 0.7800 3,700,335 +0.13(+20.00%)
Nov 13, 2020 0.6400 0.6500 0.5800 0.6500 2,302,037 +0.02(+3.17%)
Nov 12, 2020 0.5900 0.6600 0.5700 0.6300 3,514,296 +0.10(+18.87%)
Nov 11, 2020 0.5700 0.5700 0.5000 0.5300 1,146,671 -0.03(-5.36%)
Nov 10, 2020 0.4650 0.5700 0.4650 0.5600 2,159,892 +0.10(+21.74%)
Nov 09, 2020 0.4400 0.4650 0.4300 0.4600 1,038,383 +0.04(+8.24%)
Nov 06, 2020 0.4300 0.4400 0.4200 0.4250 606,489 -0.02(-4.49%)
Nov 05, 2020 0.4000 0.4500 0.4000 0.4450 1,853,907 +0.04(+11.25%)
Nov 04, 2020 0.3950 0.4200 0.3750 0.4000 410,364 +0.01(+2.56%)
Nov 03, 2020 0.4050 0.4100 0.3900 0.3900 506,579 -0.02(-4.88%)
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.