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 (%)
Jul 30, 2021 8.750 8.750 8.750 0 -0.33(-3.63%)
Jul 29, 2021 9.100 9.140 8.900 9.080 28,312 +0.02(+0.22%)
Jul 28, 2021 9.030 9.070 8.780 9.060 24,538 +0.16(+1.80%)
Jul 27, 2021 8.940 9.010 8.630 8.900 31,657 +0.01(+0.11%)
Jul 26, 2021 9.000 9.070 8.680 8.890 36,620 -0.04(-0.45%)
Jul 23, 2021 9.090 9.090 8.750 8.930 36,710 -0.07(-0.78%)
Jul 22, 2021 9.250 9.290 8.470 9.000 71,926 -0.12(-1.32%)
Jul 21, 2021 8.010 9.260 8.010 9.120 157,532 +1.28(+16.33%)
Jul 20, 2021 8.230 8.300 7.590 7.840 75,937 -0.39(-4.74%)
Jul 19, 2021 8.610 8.610 7.600 8.230 113,299 -0.33(-3.86%)
Jul 16, 2021 9.100 9.150 8.440 8.560 70,120 -0.54(-5.93%)
Jul 15, 2021 8.980 9.270 8.960 9.100 21,391 +0.13(+1.45%)
Jul 14, 2021 9.300 9.300 8.800 8.970 24,432 -0.21(-2.29%)
Jul 13, 2021 8.820 9.400 8.820 9.180 76,350 +0.41(+4.68%)
Jul 12, 2021 8.860 9.020 8.670 8.770 48,942 +0.14(+1.62%)
Jul 09, 2021 8.860 8.860 8.560 8.630 71,082 -0.16(-1.82%)
Jul 08, 2021 8.940 9.000 8.435 8.790 65,352 +0.07(+0.80%)
Jul 07, 2021 9.560 9.560 8.640 8.720 164,900 -0.67(-7.14%)
Jul 06, 2021 10.19 10.19 9.330 9.390 97,904 -0.59(-5.91%)
Jul 05, 2021 9.890 10.35 9.670 9.980 60,967 +0.46(+4.83%)
Jul 02, 2021 9.680 9.780 9.320 9.520 63,444 -0.17(-1.75%)
Jun 30, 2021 9.690 9.690 9.690 0 +0.20(+2.11%)
Jun 29, 2021 9.880 9.970 9.490 9.490 35,209 -0.11(-1.15%)
Jun 28, 2021 10.00 10.00 9.120 9.600 103,989 -0.29(-2.93%)
Jun 25, 2021 10.04 10.04 9.780 9.890 40,556 +0.00(+0.00%)
Jun 24, 2021 10.21 10.21 9.600 9.890 64,775 -0.09(-0.90%)
Jun 23, 2021 9.880 10.09 9.750 9.980 68,482 +0.19(+1.94%)
Jun 22, 2021 9.910 10.39 9.575 9.790 126,008 -0.15(-1.51%)
Jun 21, 2021 9.430 10.14 9.430 9.940 266,795 +0.65(+7.00%)
Jun 18, 2021 9.350 9.410 9.020 9.290 408,032 -1.92(-17.13%)
Jun 17, 2021 12.45 12.45 11.11 11.21 180,824 -1.07(-8.71%)
Jun 16, 2021 12.98 12.98 12.12 12.28 194,820 -1.28(-9.44%)
Jun 15, 2021 13.40 13.60 13.13 13.56 37,680 +0.11(+0.82%)
Jun 14, 2021 14.00 14.00 13.31 13.45 31,524 -0.50(-3.58%)
Jun 11, 2021 13.91 14.00 13.83 13.95 19,701 +0.05(+0.36%)
Jun 10, 2021 14.00 14.20 13.86 13.90 41,586 +0.00(+0.00%)
Jun 09, 2021 14.14 14.14 13.76 13.90 32,750 -0.09(-0.64%)
Jun 08, 2021 14.19 14.22 13.78 13.99 88,933 +0.14(+1.01%)
Jun 07, 2021 14.01 14.79 13.74 13.85 121,194 -0.86(-5.85%)
Jun 04, 2021 14.30 14.93 13.68 14.71 93,999 +0.20(+1.38%)
Jun 03, 2021 1510 15.10 14.50 14.51 5,171,300 -0.75(-4.91%)
Jun 02, 2021 15.50 15.58 15.07 15.26 71,076 -0.43(-2.74%)
Jun 01, 2021 15.74 15.74 15.32 15.69 46,152 -0.06(-0.38%)
May 31, 2021 15.55 16.00 15.44 15.75 21,040 +0.32(+2.07%)
May 28, 2021 15.51 15.62 15.00 15.43 47,672 +0.20(+1.31%)
May 27, 2021 16.52 16.60 15.08 15.23 87,053 -0.92(-5.70%)
May 26, 2021 16.90 16.90 16.06 16.15 66,096 -0.69(-4.10%)
May 25, 2021 18.60 18.62 15.66 16.84 138,602 -2.12(-11.18%)
May 21, 2021 18.96 18.96 18.96 0 +1.11(+6.22%)
May 20, 2021 16.50 18.00 16.30 17.85 126,854 +1.86(+11.63%)
May 19, 2021 14.42 15.99 14.26 15.99 121,755 +1.56(+10.81%)
May 18, 2021 14.02 14.64 14.02 14.43 31,277 +0.29(+2.05%)
May 17, 2021 14.73 14.73 13.80 14.14 23,245 -0.56(-3.81%)
May 14, 2021 13.75 14.70 13.46 14.70 73,127 +1.26(+9.37%)
May 13, 2021 13.54 13.64 13.18 13.44 68,766 -0.14(-1.03%)
May 12, 2021 13.15 13.58 12.81 13.58 78,967 +0.38(+2.88%)
May 11, 2021 12.84 13.60 12.75 13.20 76,112 -0.11(-0.83%)
May 10, 2021 13.85 14.20 13.20 13.31 94,889 -0.68(-4.86%)
May 07, 2021 15.86 15.86 13.64 13.99 155,538 -1.76(-11.17%)
May 06, 2021 16.98 16.98 15.50 15.75 62,219 -0.73(-4.43%)
May 05, 2021 15.80 16.48 15.53 16.48 79,494 +0.95(+6.12%)
May 04, 2021 15.11 15.85 15.11 15.53 92,907 +0.41(+2.71%)
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.