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

Nouveau Monde Graphite Inc (TSV: NOU )

2.840 +0.090 (+3.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Apr 29, 2022 7.750 7.970 7.750 7.800 49,065 -0.04(-0.51%)
Apr 28, 2022 7.920 8.010 7.700 7.840 18,629 +0.08(+1.03%)
Apr 27, 2022 7.580 7.780 7.580 7.760 103,033 +0.20(+2.65%)
Apr 26, 2022 7.960 8.030 7.450 7.560 82,259 -0.30(-3.82%)
Apr 25, 2022 7.920 8.000 7.630 7.860 114,785 -0.16(-2.00%)
Apr 22, 2022 7.990 8.230 7.850 8.020 56,135 +0.03(+0.38%)
Apr 21, 2022 8.350 8.350 7.880 7.990 89,809 -0.34(-4.08%)
Apr 20, 2022 7.960 8.360 7.850 8.330 79,043 +0.38(+4.78%)
Apr 19, 2022 7.930 8.200 7.910 7.950 53,191 -0.05(-0.62%)
Apr 18, 2022 8.180 8.180 7.800 8.000 68,845 -0.10(-1.23%)
Apr 14, 2022 8.100 0 +0.10(+1.25%)
Apr 13, 2022 7.960 8.250 7.950 8.000 28,805 +0.12(+1.52%)
Apr 12, 2022 8.140 8.140 7.745 7.880 65,224 -0.07(-0.88%)
Apr 11, 2022 8.030 8.050 7.860 7.950 59,701 -0.08(-1.00%)
Apr 08, 2022 8.090 8.180 7.840 8.030 124,803 -0.02(-0.25%)
Apr 07, 2022 8.300 8.450 8.000 8.050 101,050 -0.18(-2.19%)
Apr 06, 2022 8.270 8.450 8.070 8.230 45,581 -0.08(-0.96%)
Apr 05, 2022 8.670 8.710 8.120 8.310 168,521 -0.29(-3.37%)
Apr 04, 2022 9.000 9.040 8.370 8.600 108,912 -0.28(-3.15%)
Apr 01, 2022 8.800 8.950 8.510 8.880 58,658 +0.26(+3.02%)
Mar 31, 2022 8.700 8.950 8.550 8.620 103,846 -0.01(-0.12%)
Mar 30, 2022 8.360 8.690 8.250 8.630 67,926 +0.25(+2.98%)
Mar 29, 2022 8.320 8.540 8.230 8.380 34,592 +0.00(+0.00%)
Mar 28, 2022 8.260 8.470 8.090 8.380 56,121 +0.18(+2.20%)
Mar 25, 2022 8.550 8.760 8.170 8.200 134,673 -0.45(-5.20%)
Mar 24, 2022 8.680 8.760 8.410 8.650 76,633 +0.06(+0.70%)
Mar 23, 2022 8.590 8.720 8.510 8.590 22,658 +0.05(+0.59%)
Mar 22, 2022 8.650 8.690 8.500 8.540 25,010 +0.00(+0.00%)
Mar 21, 2022 8.550 8.700 8.370 8.540 35,318 +0.01(+0.12%)
Mar 18, 2022 8.120 8.710 8.120 8.530 63,625 +0.46(+5.70%)
Mar 17, 2022 8.350 8.420 8.070 8.070 52,110 -0.17(-2.06%)
Mar 16, 2022 8.430 8.630 8.150 8.240 107,546 -0.09(-1.08%)
Mar 15, 2022 8.340 8.510 8.200 8.330 16,349 +0.18(+2.21%)
Mar 14, 2022 8.670 8.670 8.040 8.150 89,020 -0.34(-4.00%)
Mar 11, 2022 8.640 8.650 8.400 8.490 33,756 -0.07(-0.82%)
Mar 10, 2022 8.580 8.750 8.280 8.560 66,502 -0.05(-0.58%)
Mar 09, 2022 8.660 8.710 8.550 8.610 25,648 +0.06(+0.70%)
Mar 08, 2022 8.470 9.050 8.290 8.550 31,697 +0.37(+4.52%)
Mar 07, 2022 9.050 9.120 8.180 8.180 61,751 -0.86(-9.51%)
Mar 04, 2022 8.860 9.040 8.810 9.040 31,050 +0.11(+1.23%)
Mar 03, 2022 9.010 9.020 8.760 8.930 8,439 +0.03(+0.34%)
Mar 02, 2022 9.190 9.190 8.900 8.900 16,465 -0.28(-3.05%)
Mar 01, 2022 8.600 9.180 8.600 9.180 21,527 +0.43(+4.91%)
Feb 28, 2022 8.980 9.000 8.740 8.750 17,726 -0.10(-1.13%)
Feb 25, 2022 8.400 9.000 8.730 8.850 54,159 +0.49(+5.86%)
Feb 24, 2022 8.420 8.450 8.100 8.360 65,865 -0.26(-3.02%)
Feb 23, 2022 8.990 9.000 8.540 8.620 36,921 -0.11(-1.26%)
Feb 22, 2022 8.910 9.200 8.510 8.730 80,344 -0.56(-6.03%)
Feb 18, 2022 9.290 0 -0.10(-1.06%)
Feb 17, 2022 9.410 9.530 9.150 9.390 23,953 -0.13(-1.37%)
Feb 16, 2022 9.680 9.680 9.400 9.520 17,409 -0.10(-1.04%)
Feb 15, 2022 9.340 9.790 9.200 9.620 50,807 +0.55(+6.06%)
Feb 14, 2022 9.700 9.700 8.910 9.070 55,307 -0.42(-4.43%)
Feb 11, 2022 9.780 9.840 9.240 9.490 44,315 -0.05(-0.52%)
Feb 10, 2022 9.150 9.840 9.090 9.540 103,962 +0.63(+7.07%)
Feb 09, 2022 9.000 9.200 8.800 8.910 50,921 -0.13(-1.44%)
Feb 08, 2022 8.890 9.160 8.860 9.040 17,600 +0.16(+1.80%)
Feb 07, 2022 9.040 9.110 8.800 8.880 30,740 -0.10(-1.11%)
Feb 04, 2022 8.910 9.160 8.910 8.980 26,027 +0.12(+1.35%)
Feb 03, 2022 9.300 8.850 8.860 56,446 -0.50(-5.34%)
Feb 02, 2022 9.480 9.660 9.170 9.360 41,889 +0.02(+0.21%)
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.