Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nouveau Monde Graphite Inc (OP: NMGRF )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 21, 2021 15.63 15.63 15.63 0 +0.94(+6.39%)
May 20, 2021 14.12 14.90 12.48 14.69 58,825 +1.49(+11.30%)
May 19, 2021 12.18 13.20 11.91 13.20 28,340 +1.26(+10.55%)
May 18, 2021 11.11 12.14 11.11 11.94 10,794 +0.21(+1.83%)
May 17, 2021 12.03 12.14 11.59 11.73 12,565 -0.08(-0.65%)
May 14, 2021 11.50 12.06 11.05 11.80 27,907 +0.73(+6.56%)
May 13, 2021 10.60 11.22 10.60 11.08 34,721 -0.01(-0.10%)
May 12, 2021 10.80 11.09 10.40 11.09 18,872 +0.09(+0.79%)
May 11, 2021 10.58 11.09 10.55 11.00 35,524 +0.10(+0.95%)
May 10, 2021 11.44 11.44 10.90 10.90 30,678 -0.51(-4.49%)
May 07, 2021 12.85 13.06 11.25 11.41 24,870 -1.55(-11.96%)
May 06, 2021 13.76 13.83 12.64 12.96 29,122 -0.45(-3.33%)
May 05, 2021 12.48 13.41 12.48 13.41 29,602 +0.66(+5.14%)
May 04, 2021 12.30 12.85 11.78 12.75 43,558 +0.44(+3.61%)
May 03, 2021 11.79 12.40 11.69 12.31 30,549 +0.72(+6.18%)
Apr 30, 2021 11.79 11.79 11.31 11.59 11,300 +0.23(+2.07%)
Apr 29, 2021 10.77 11.57 10.77 11.36 19,162 +0.21(+1.88%)
Apr 28, 2021 11.14 11.23 10.88 11.15 13,224 +9.86(+764.03%)
Mar 30, 2021 1.290 1.290 1.290 0 +0.01(+1.07%)
Mar 29, 2021 1.420 1.420 1.260 1.276 1,028,116 -0.15(-10.30%)
Mar 26, 2021 1.530 1.550 1.400 1.423 655,300 -0.10(-6.42%)
Mar 25, 2021 1.510 1.560 1.400 1.521 1,090,443 -0.04(-2.71%)
Mar 24, 2021 1.550 1.640 1.510 1.563 1,062,156 -0.11(-6.41%)
Mar 23, 2021 1.780 1.800 1.610 1.670 525,891 -0.08(-4.30%)
Mar 22, 2021 1.795 1.795 1.680 1.745 1,146,372 +0.05(+2.65%)
Mar 19, 2021 1.500 1.700 1.500 1.700 666,300 +0.18(+11.84%)
Mar 18, 2021 1.550 1.600 1.470 1.520 484,474 -0.03(-1.88%)
Mar 17, 2021 1.510 1.590 1.490 1.549 979,118 -0.04(-2.35%)
Mar 16, 2021 1.610 1.610 1.570 1.586 306,303 -0.02(-1.47%)
Mar 15, 2021 1.650 1.650 1.560 1.610 833,124 +0.00(+0.00%)
Mar 12, 2021 1.610 1.630 1.530 1.610 590,800 +0.01(+0.63%)
Mar 11, 2021 1.570 1.610 1.560 1.600 845,122 +0.07(+4.58%)
Mar 10, 2021 1.573 1.620 1.500 1.530 517,911 +0.01(+0.33%)
Mar 09, 2021 1.550 1.620 1.510 1.525 602,988 +0.03(+2.32%)
Mar 08, 2021 1.500 1.640 1.390 1.490 1,204,249 +0.03(+1.88%)
Mar 05, 2021 1.350 1.470 1.220 1.463 1,303,700 +0.09(+6.55%)
Mar 04, 2021 1.450 1.500 1.299 1.373 1,636,781 -0.13(-8.77%)
Mar 03, 2021 1.610 1.630 1.498 1.505 1,044,447 -0.11(-6.52%)
Mar 02, 2021 1.750 1.750 1.601 1.610 691,302 -0.07(-4.17%)
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.