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 28, 2023 5.530 5.530 5.400 5.410 14,541 -0.12(-2.17%)
Apr 27, 2023 5.660 5.660 5.430 5.530 18,288 +0.11(+2.03%)
Apr 26, 2023 5.500 5.500 5.330 5.420 22,703 +0.00(+0.00%)
Apr 25, 2023 5.650 5.650 5.320 5.420 26,122 -0.13(-2.34%)
Apr 24, 2023 5.710 5.710 5.350 5.550 48,161 -0.05(-0.89%)
Apr 21, 2023 5.850 5.850 5.570 5.600 48,266 -0.23(-3.95%)
Apr 20, 2023 5.770 5.970 5.760 5.830 32,502 -0.02(-0.34%)
Apr 19, 2023 5.650 5.850 5.560 5.850 43,349 +0.24(+4.28%)
Apr 18, 2023 5.490 5.620 5.490 5.610 31,626 +0.15(+2.75%)
Apr 17, 2023 5.790 5.790 5.400 5.460 89,732 -0.33(-5.70%)
Apr 14, 2023 5.950 5.950 5.720 5.790 48,583 -0.11(-1.86%)
Apr 13, 2023 6.000 6.000 5.820 5.900 43,220 -0.04(-0.67%)
Apr 12, 2023 6.100 6.130 5.710 5.940 137,106 -0.86(-12.65%)
Apr 11, 2023 6.570 6.800 6.550 6.800 10,426 +0.23(+3.50%)
Apr 10, 2023 6.590 6.620 6.500 6.570 12,577 -0.03(-0.45%)
Apr 06, 2023 6.600 0 -0.05(-0.75%)
Apr 05, 2023 6.790 6.800 6.520 6.650 10,976 -0.14(-2.06%)
Apr 04, 2023 6.960 6.960 6.720 6.790 17,332 -0.07(-1.02%)
Apr 03, 2023 7.250 7.250 6.860 6.860 26,629 -0.06(-0.87%)
Mar 31, 2023 7.000 7.140 6.800 6.920 30,183 -0.08(-1.14%)
Mar 30, 2023 6.500 7.090 6.470 7.000 57,509 +0.51(+7.86%)
Mar 29, 2023 6.350 6.490 6.350 6.490 19,615 +0.17(+2.69%)
Mar 28, 2023 6.180 6.490 6.180 6.320 22,030 +0.14(+2.27%)
Mar 27, 2023 6.390 6.390 6.150 6.180 17,064 -0.03(-0.48%)
Mar 24, 2023 6.440 6.440 6.110 6.210 25,377 -0.17(-2.66%)
Mar 23, 2023 6.650 6.720 6.130 6.380 41,835 -0.27(-4.06%)
Mar 22, 2023 6.690 6.800 6.650 6.650 13,583 -0.14(-2.06%)
Mar 21, 2023 6.330 6.800 6.330 6.790 23,630 +0.47(+7.44%)
Mar 20, 2023 6.670 6.700 6.310 6.320 45,352 -0.35(-5.25%)
Mar 17, 2023 6.880 6.920 6.650 6.670 39,522 -0.18(-2.63%)
Mar 16, 2023 6.810 7.020 6.630 6.850 61,547 -0.09(-1.30%)
Mar 15, 2023 7.090 7.180 6.890 6.940 41,098 -0.15(-2.12%)
Mar 14, 2023 7.300 7.300 7.060 7.090 40,458 +0.05(+0.71%)
Mar 13, 2023 7.300 7.300 6.900 7.040 63,489 -0.32(-4.35%)
Mar 10, 2023 7.500 7.560 7.360 7.360 34,587 -0.16(-2.13%)
Mar 09, 2023 7.820 7.850 7.500 7.520 32,430 -0.22(-2.84%)
Mar 08, 2023 7.580 7.820 7.580 7.740 32,607 +0.15(+1.98%)
Mar 07, 2023 7.530 7.600 7.470 7.590 10,847 +0.06(+0.80%)
Mar 06, 2023 7.500 7.550 7.420 7.530 22,555 +0.12(+1.62%)
Mar 03, 2023 7.580 7.650 7.410 7.410 21,645 +0.00(+0.00%)
Mar 02, 2023 7.710 7.710 7.360 7.410 18,096 -0.04(-0.54%)
Mar 01, 2023 7.450 7.740 7.440 7.450 43,331 +0.07(+0.95%)
Feb 28, 2023 7.500 7.570 7.190 7.380 18,954 +0.02(+0.27%)
Feb 27, 2023 7.370 7.570 7.200 7.360 34,796 +0.12(+1.66%)
Feb 24, 2023 7.580 7.580 7.120 7.240 32,092 -0.26(-3.47%)
Feb 23, 2023 7.500 7.600 7.370 7.500 90,720 +0.04(+0.54%)
Feb 22, 2023 7.560 7.560 7.280 7.460 15,520 -0.02(-0.27%)
Feb 21, 2023 7.360 7.480 7.260 7.480 25,336 +0.24(+3.31%)
Feb 17, 2023 7.240 0 -0.21(-2.82%)
Feb 16, 2023 7.190 7.450 7.190 7.450 58,109 +0.40(+5.67%)
Feb 15, 2023 7.700 7.700 7.040 7.050 57,988 -0.65(-8.44%)
Feb 14, 2023 7.500 7.790 7.500 7.700 95,280 +0.20(+2.67%)
Feb 13, 2023 7.590 7.640 7.460 7.500 66,329 +0.01(+0.13%)
Feb 10, 2023 7.460 7.610 7.240 7.490 54,532 +0.04(+0.54%)
Feb 09, 2023 7.900 8.000 7.420 7.450 69,490 -0.27(-3.50%)
Feb 08, 2023 7.300 8.000 7.300 7.720 69,256 +0.47(+6.48%)
Feb 07, 2023 7.410 7.550 7.250 7.250 38,355 -0.19(-2.55%)
Feb 06, 2023 7.100 7.500 7.070 7.440 28,703 +0.37(+5.23%)
Feb 03, 2023 7.390 7.550 7.070 7.070 42,325 -0.18(-2.48%)
Feb 02, 2023 6.450 7.430 6.450 7.250 61,666 +0.82(+12.75%)
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.