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

Nouveau Monde Graphite Inc (TSV: NOU )

2.980 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Mar 29, 2018 0.3100 0.3100 0.3100 0 -0.01(-1.59%)
Mar 28, 2018 0.3100 0.3150 0.3000 0.3150 91,020 +0.01(+1.61%)
Mar 27, 2018 0.3200 0.3200 0.3100 0.3100 122,343 -0.01(-1.59%)
Mar 26, 2018 0.3200 0.3200 0.3100 0.3150 280,080 +0.01(+3.28%)
Mar 23, 2018 0.3250 0.3250 0.3050 0.3050 180,400 -0.02(-6.15%)
Mar 22, 2018 0.3400 0.3400 0.3100 0.3250 309,722 -0.02(-5.80%)
Mar 21, 2018 0.3500 0.3550 0.3450 0.3450 140,079 +0.00(+0.00%)
Mar 20, 2018 0.3400 0.3500 0.3400 0.3450 159,394 +0.01(+2.99%)
Mar 19, 2018 0.3400 0.3400 0.3250 0.3350 113,197 -0.01(-1.47%)
Mar 16, 2018 0.3400 0.3550 0.3400 0.3400 276,942 +0.01(+1.49%)
Mar 15, 2018 0.3300 0.3450 0.3300 0.3350 281,100 +0.02(+4.69%)
Mar 14, 2018 0.3450 0.3450 0.3100 0.3200 293,182 -0.02(-5.88%)
Mar 13, 2018 0.3400 0.3400 0.3350 0.3400 97,350 +0.00(+0.00%)
Mar 12, 2018 0.3400 0.3500 0.3350 0.3400 309,700 +0.03(+9.68%)
Mar 09, 2018 0.3050 0.3650 0.3000 0.3100 515,615 +0.01(+1.64%)
Mar 08, 2018 0.3200 0.3200 0.3000 0.3050 221,760 -0.01(-1.61%)
Mar 07, 2018 0.3400 0.3400 0.3000 0.3100 340,585 -0.02(-6.06%)
Mar 06, 2018 0.3500 0.3500 0.3300 0.3300 122,855 -0.01(-4.35%)
Mar 05, 2018 0.3450 0.3600 0.3350 0.3450 200,200 +0.01(+2.99%)
Mar 02, 2018 0.3300 0.3450 0.3200 0.3350 120,555 +0.02(+4.69%)
Mar 01, 2018 0.3250 0.3400 0.3200 0.3200 197,996 -0.02(-5.88%)
Feb 28, 2018 0.3400 0.3400 0.3150 0.3400 248,518 -0.00(-1.45%)
Feb 27, 2018 0.3550 0.3550 0.3400 0.3450 179,241 -0.01(-2.82%)
Feb 26, 2018 0.3550 0.3650 0.3500 0.3550 73,000 -0.01(-1.39%)
Feb 23, 2018 0.3700 0.3700 0.3600 0.3600 14,800 -0.01(-2.70%)
Feb 22, 2018 0.3650 0.3700 0.3650 0.3700 77,210 +0.00(+0.00%)
Feb 21, 2018 0.3600 0.3700 0.3600 0.3700 159,436 +0.01(+1.37%)
Feb 20, 2018 0.3700 0.3750 0.3600 0.3650 319,550 +0.01(+2.82%)
Feb 16, 2018 0.3550 0.3550 0.3550 0 -0.01(-1.39%)
Feb 15, 2018 0.3600 0.3600 0.3500 0.3600 68,500 +0.00(+0.00%)
Feb 14, 2018 0.3550 0.3600 0.3500 0.3600 89,830 -0.01(-2.70%)
Feb 13, 2018 0.3700 0.3700 0.3650 0.3700 140,040 +0.01(+1.37%)
Feb 12, 2018 0.3800 0.3850 0.3650 0.3650 148,191 +0.01(+1.39%)
Feb 09, 2018 0.3700 0.3700 0.3400 0.3600 111,600 +0.01(+1.41%)
Feb 08, 2018 0.3800 0.3800 0.3550 0.3550 140,368 -0.03(-6.58%)
Feb 07, 2018 0.3750 0.3750 0.3600 0.3800 261,998 +0.03(+7.04%)
Feb 06, 2018 0.3400 0.3550 0.3350 0.3550 86,400 +0.01(+2.90%)
Feb 05, 2018 0.3500 0.3600 0.3500 0.3450 305,743 -0.02(-4.17%)
Feb 02, 2018 0.3750 0.3850 0.3600 0.3600 99,176 -0.01(-2.70%)
Feb 01, 2018 0.3700 0.3750 0.3600 0.3700 82,418 +0.00(+0.00%)
Jan 31, 2018 0.3800 0.3800 0.3650 0.3700 37,770 -0.01(-1.33%)
Jan 30, 2018 0.3850 0.3850 0.3500 0.3750 188,483 -0.01(-1.32%)
Jan 29, 2018 0.3850 0.3900 0.3700 0.3800 191,070 -0.01(-1.30%)
Jan 26, 2018 0.3900 0.3900 0.3750 0.3850 185,908 -0.01(-1.28%)
Jan 25, 2018 0.3900 0.3900 0.3800 0.3900 195,570 +0.01(+1.30%)
Jan 24, 2018 0.3900 0.3950 0.3800 0.3850 177,812 +0.00(+0.00%)
Jan 23, 2018 0.4000 0.4000 0.3850 0.3850 180,577 -0.02(-3.75%)
Jan 22, 2018 0.4050 0.4050 0.3850 0.4000 94,570 +0.00(+0.00%)
Jan 19, 2018 0.4100 0.4100 0.4000 0.4000 91,167 +0.00(+0.00%)
Jan 18, 2018 0.4300 0.4300 0.4000 0.4000 158,250 -0.03(-6.98%)
Jan 17, 2018 0.4300 0.4300 0.4150 0.4300 100,325 +0.01(+1.18%)
Jan 16, 2018 0.4200 0.4350 0.4000 0.4250 444,336 +0.01(+1.19%)
Jan 15, 2018 0.4300 0.4350 0.4200 0.4200 204,025 +0.00(+0.00%)
Jan 12, 2018 0.4100 0.4300 0.4100 0.4200 243,930 +0.01(+2.44%)
Jan 11, 2018 0.4150 0.4150 0.3800 0.4100 291,309 -0.01(-2.38%)
Jan 10, 2018 0.4450 0.4450 0.4100 0.4200 231,356 -0.02(-3.45%)
Jan 09, 2018 0.4350 0.4400 0.4300 0.4350 164,339 -0.01(-2.25%)
Jan 08, 2018 0.4400 0.4450 0.4400 0.4450 73,159 +0.01(+1.14%)
Jan 05, 2018 0.4450 0.4500 0.4400 0.4400 89,710 -0.01(-2.22%)
Jan 04, 2018 0.4500 0.4550 0.4400 0.4500 117,548 +0.01(+1.12%)
Jan 03, 2018 0.4350 0.4500 0.4300 0.4450 143,194 +0.01(+1.14%)
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.