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

Nouveau Monde Graphite Inc (TSV: NOU )

2.880 -0.070 (-2.37%)
Streaming Delayed Price Updated: 9:59 AM EDT, Jun 10, 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 (%)
Oct 31, 2017 0.4800 0.5200 0.4700 0.5000 454,527 +0.02(+3.09%)
Oct 30, 2017 0.4900 0.4950 0.4500 0.4850 286,419 -0.01(-1.02%)
Oct 27, 2017 0.4650 0.4950 0.4550 0.4900 409,302 +0.03(+6.52%)
Oct 26, 2017 0.4800 0.4800 0.4500 0.4600 346,350 +0.01(+2.22%)
Oct 25, 2017 0.5400 0.5400 0.4450 0.4500 1,850,817 -0.04(-8.16%)
Oct 24, 2017 0.4450 0.5000 0.4450 0.4900 525,152 +0.04(+8.89%)
Oct 23, 2017 0.4150 0.5100 0.4100 0.4500 1,534,116 -0.09(-16.67%)
Oct 20, 2017 0.3950 0.5400 0.3900 0.5400 772,337 +0.15(+38.46%)
Oct 19, 2017 0.3950 0.3950 0.3900 0.3900 183,396 +0.00(+0.00%)
Oct 18, 2017 0.3950 0.3950 0.3850 0.3900 47,700 -0.01(-2.50%)
Oct 17, 2017 0.3850 0.4000 0.3750 0.4000 302,800 +0.01(+1.27%)
Oct 16, 2017 0.3950 0.4000 0.3900 0.3950 269,875 +0.01(+1.28%)
Oct 13, 2017 0.3850 0.3950 0.3800 0.3900 139,100 +0.00(+0.00%)
Oct 12, 2017 0.3900 0.3950 0.3850 0.3900 117,000 +0.00(+0.00%)
Oct 11, 2017 0.3900 0.3950 0.3850 0.3900 163,400 +0.00(+0.00%)
Oct 10, 2017 0.3950 0.3950 0.3850 0.3900 68,119 +0.00(+0.00%)
Oct 06, 2017 0.3900 0.4000 0.3900 0.3900 162,432 +0.01(+2.63%)
Oct 05, 2017 0.3850 0.3900 0.3800 0.3800 184,660 -0.01(-1.30%)
Oct 04, 2017 0.3750 0.3850 0.3700 0.3850 81,330 +0.01(+2.67%)
Oct 03, 2017 0.3850 0.3850 0.3700 0.3750 173,195 -0.02(-3.85%)
Oct 02, 2017 0.3800 0.3900 0.3700 0.3900 120,350 +0.01(+2.63%)
Sep 29, 2017 0.3900 0.3900 0.3700 0.3800 174,600 +0.00(+0.00%)
Sep 28, 2017 0.3900 0.3900 0.3800 0.3800 257,930 -0.01(-2.56%)
Sep 27, 2017 0.3900 0.3900 618,630 +0.02(+4.00%)
Sep 26, 2017 0.3650 0.3750 0.3600 0.3750 119,630 +0.02(+4.17%)
Sep 25, 2017 0.3650 0.3650 0.3550 0.3600 165,138 +0.01(+1.41%)
Sep 22, 2017 0.3700 0.3750 0.3500 0.3550 297,131 -0.03(-6.58%)
Sep 21, 2017 0.3550 0.3800 0.3300 0.3800 406,028 +0.02(+4.11%)
Sep 20, 2017 0.3650 0.3800 0.3650 0.3650 465,790 +0.01(+1.39%)
Sep 19, 2017 0.3450 0.3850 0.3400 0.3600 782,670 +0.02(+5.88%)
Sep 18, 2017 0.3350 0.3450 0.3300 0.3400 429,388 +0.02(+4.62%)
Sep 15, 2017 0.3100 0.3250 0.3100 0.3250 476,282 +0.02(+4.84%)
Sep 14, 2017 0.3050 0.3150 0.3050 0.3100 104,150 +0.01(+1.64%)
Sep 13, 2017 0.3050 0.3050 0.3000 0.3050 331,100 +0.00(+0.00%)
Sep 12, 2017 0.3050 0.3050 0.3000 0.3050 128,130 +0.00(+0.00%)
Sep 11, 2017 0.3000 0.3050 0.2950 0.3050 277,200 +0.01(+1.67%)
Sep 08, 2017 0.3000 0.3000 0.2950 0.3000 111,740 +0.01(+1.69%)
Sep 07, 2017 0.3000 0.3000 0.2950 0.2950 110,000 -0.01(-1.67%)
Sep 06, 2017 0.3000 0.3000 0.2950 0.3000 125,300 +0.00(+0.00%)
Sep 05, 2017 0.3000 0.3000 0.2950 0.3000 142,561 +0.01(+1.69%)
Sep 01, 2017 0.2950 0.2950 0.2950 0.2950 136,249 +0.00(+0.00%)
Aug 31, 2017 0.3000 0.3000 0.2950 0.2950 61,000 -0.01(-1.67%)
Aug 30, 2017 0.3000 0.3000 0.2900 0.3000 199,200 -0.01(-1.64%)
Aug 29, 2017 0.3050 0.3050 0.3000 0.3050 74,000 +0.01(+1.67%)
Aug 28, 2017 0.3050 0.3100 0.3000 0.3000 387,133 +0.00(+0.00%)
Aug 25, 2017 0.3000 0.3000 0.3000 0.3000 41,700 +0.00(+0.00%)
Aug 24, 2017 0.3050 0.3050 0.2950 0.3000 93,400 +0.00(+0.00%)
Aug 23, 2017 0.3000 0.3000 0.2950 0.3000 124,500 +0.00(+0.00%)
Aug 22, 2017 0.3050 0.3050 0.3000 0.3000 47,500 -0.01(-1.64%)
Aug 21, 2017 0.3050 0.3050 0.3000 0.3050 188,250 -0.01(-1.61%)
Aug 18, 2017 0.3050 0.3100 0.3000 0.3100 210,000 +0.01(+3.33%)
Aug 17, 2017 0.3050 0.3150 0.3000 0.3000 212,438 -0.02(-4.76%)
Aug 16, 2017 0.3150 0.3150 0.3100 0.3150 97,500 +0.00(+0.00%)
Aug 15, 2017 0.3000 0.3150 0.3000 0.3150 318,500 +0.02(+5.00%)
Aug 14, 2017 0.2900 0.3000 0.2900 0.3000 168,000 +0.00(+0.00%)
Aug 11, 2017 0.3000 0.3000 0.2950 0.3000 100,000 +0.00(+0.00%)
Aug 10, 2017 0.3000 0.3000 0.2900 0.3000 319,230 +0.00(+0.00%)
Aug 09, 2017 0.3050 0.3050 0.3000 0.3000 81,000 +0.00(+0.00%)
Aug 08, 2017 0.3100 0.3100 0.3000 0.3000 140,603 -0.01(-1.64%)
Aug 04, 2017 0.3150 0.3150 0.3000 0.3050 121,100 -0.01(-3.17%)
Aug 03, 2017 0.3200 0.3200 0.3100 0.3150 51,500 +0.01(+1.61%)
Aug 02, 2017 0.3100 0.3200 0.3100 0.3100 90,500 +0.01(+1.64%)
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.