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

Nouveau Monde Graphite Inc (TSV: NOU )

2.950 -0.010 (-0.34%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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 (%)
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%)
Aug 01, 2017 0.3300 0.3300 0.3050 0.3050 271,566 -0.03(-7.58%)
Jul 31, 2017 0.3300 0.3350 0.3200 0.3300 308,440 +0.00(+0.00%)
Jul 28, 2017 0.3350 0.3350 0.3200 0.3300 212,748 +0.01(+1.54%)
Jul 27, 2017 0.3300 0.3400 0.3250 0.3250 413,885 +0.00(+0.00%)
Jul 26, 2017 0.3400 0.3400 0.3150 0.3250 470,487 -0.01(-2.99%)
Jul 25, 2017 0.3200 0.3450 0.3200 0.3350 2,055,149 +0.03(+9.84%)
Jul 24, 2017 0.3000 0.3100 0.3100 0.3050 133,000 -0.01(-1.61%)
Jul 21, 2017 0.3050 0.3100 0.3050 0.3100 140,000 +0.02(+5.08%)
Jul 20, 2017 0.3100 0.3100 0.2950 0.2950 183,654 -0.01(-1.67%)
Jul 19, 2017 0.3000 0.3000 0.3000 0.3000 15,000 -0.01(-1.64%)
Jul 18, 2017 0.3050 0.3100 0.3050 0.3050 82,150 +0.01(+1.67%)
Jul 17, 2017 0.2950 0.3000 0.2950 0.3000 81,000 -0.01(-1.64%)
Jul 14, 2017 0.3100 0.3000 0.3050 51,000 -0.01(-1.61%)
Jul 13, 2017 0.2950 0.3100 0.2950 0.3100 63,000 +0.02(+6.90%)
Jul 12, 2017 0.3000 0.3100 0.2850 0.2900 148,000 -0.01(-1.69%)
Jul 11, 2017 0.3000 0.3000 0.2900 0.2950 25,500 -0.01(-1.67%)
Jul 10, 2017 0.3000 0.3150 0.3000 0.3000 117,900 +0.01(+3.45%)
Jul 07, 2017 0.3050 0.3150 0.2900 0.2900 369,500 -0.02(-4.92%)
Jul 06, 2017 0.2950 0.3050 0.2950 0.3050 239,000 +0.01(+1.67%)
Jul 05, 2017 0.2900 0.3000 0.2900 0.3000 78,941 +0.02(+7.14%)
Jul 04, 2017 0.2800 0.2850 0.2800 0.2800 33,904 +0.00(+0.00%)
Jul 03, 2017 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jun 30, 2017 0.2800 0.2800 0.2750 0.2800 79,868 +0.01(+1.82%)
Jun 29, 2017 0.2800 0.2800 0.2750 0.2750 96,500 -0.01(-3.51%)
Jun 28, 2017 0.2900 0.2900 0.2800 0.2850 61,000 +0.00(+0.00%)
Jun 27, 2017 0.2850 0.2850 0.2750 0.2850 131,329 -0.01(-1.72%)
Jun 26, 2017 0.2900 0.2900 0.2900 0.2900 39,900 +0.00(+0.00%)
Jun 23, 2017 0.2850 0.2900 0.2850 0.2900 72,000 +0.01(+1.75%)
Jun 22, 2017 0.2900 0.2900 0.2800 0.2850 125,450 +0.00(+1.79%)
Jun 21, 2017 0.2850 0.2950 0.2800 0.2800 83,000 -0.01(-5.08%)
Jun 20, 2017 0.2900 0.2950 0.2900 0.2950 32,500 +0.01(+1.72%)
Jun 19, 2017 0.2900 0.2900 0.2900 0.2900 40,500 +0.00(+0.00%)
Jun 16, 2017 0.2850 0.2900 0.2850 0.2900 58,000 +0.01(+5.45%)
Jun 15, 2017 0.2900 0.2900 0.2750 0.2750 165,666 -0.01(-5.17%)
Jun 14, 2017 0.3000 0.3000 0.2900 0.2900 196,709 -0.01(-3.33%)
Jun 13, 2017 0.3050 0.3100 0.3000 0.3000 156,200 +0.00(+0.00%)
Jun 12, 2017 0.3150 0.3150 0.3000 0.3000 103,598 -0.02(-4.76%)
Jun 09, 2017 0.3100 0.3150 0.3100 0.3150 37,500 +0.01(+1.61%)
Jun 08, 2017 0.3050 0.3100 0.3050 0.3100 101,500 -0.01(-3.13%)
Jun 07, 2017 0.3050 0.3200 0.3050 0.3200 33,500 +0.02(+4.92%)
Jun 06, 2017 0.3200 0.3200 0.3050 0.3050 60,800 +0.01(+1.67%)
Jun 05, 2017 0.3200 0.3400 0.3000 0.3000 147,500 +0.00(+0.00%)
Jun 02, 2017 0.3200 0.3200 0.3000 0.3000 453,275 -0.02(-6.25%)
Jun 01, 2017 0.3350 0.3350 0.3200 0.3200 151,235 -0.01(-3.03%)
May 31, 2017 0.3200 0.3400 0.3200 0.3300 494,353 +0.02(+4.76%)
May 30, 2017 0.3000 0.3200 0.3000 0.3150 170,018 +0.02(+6.78%)
May 29, 2017 0.3000 0.3000 0.2900 0.2950 89,834 +0.00(+0.00%)
May 26, 2017 0.2900 0.3000 0.2900 0.2950 101,000 +0.00(+0.00%)
May 25, 2017 0.2900 0.3000 0.2900 0.2950 89,450 +0.01(+1.72%)
May 24, 2017 0.2800 0.2900 0.2800 0.2900 128,520 +0.01(+3.57%)
May 23, 2017 0.2800 0.2900 0.2800 0.2800 84,200 +0.01(+1.82%)
May 19, 2017 0.2750 0.2850 0.2700 0.2750 52,500 +0.02(+5.77%)
May 18, 2017 0.2750 0.2800 0.2600 0.2600 54,550 -0.02(-7.14%)
May 17, 2017 0.2750 0.2850 0.2750 0.2800 32,500 +0.00(+0.00%)
May 16, 2017 0.2800 0.2800 0.2750 0.2800 24,500 +0.00(+0.00%)
May 15, 2017 0.2800 0.2800 0.2800 0.2800 34,500 +0.00(+0.00%)
May 12, 2017 0.2750 0.2800 0.2650 0.2800 50,500 +0.01(+1.82%)
May 11, 2017 0.2650 0.2750 0.2650 0.2750 90,833 +0.01(+1.85%)
May 10, 2017 0.2800 0.2850 0.2650 0.2700 49,452 +0.01(+3.85%)
May 09, 2017 0.2700 0.2700 0.2600 0.2600 116,500 -0.01(-3.70%)
May 08, 2017 0.2750 0.2900 0.2600 0.2700 211,628 +0.00(+0.00%)
May 05, 2017 0.2700 0.2750 0.2600 0.2700 213,752 +0.01(+1.89%)
May 04, 2017 0.2800 0.2850 0.2650 0.2650 267,700 -0.02(-5.36%)
May 03, 2017 0.2800 0.2800 0.2700 0.2800 59,000 +0.00(+0.00%)
May 02, 2017 0.2800 0.2800 0.2750 0.2800 78,411 +0.00(+0.00%)
May 01, 2017 0.2850 0.2900 0.2800 0.2800 103,500 -0.00(-1.75%)
Apr 28, 2017 0.2900 0.2900 0.2750 0.2850 145,800 +0.00(+1.79%)
Apr 27, 2017 0.2850 0.2900 0.2800 0.2800 42,417 -0.00(-1.75%)
Apr 26, 2017 0.2950 0.3000 0.2750 0.2850 153,306 -0.01(-3.39%)
Apr 25, 2017 0.2950 0.2950 0.2900 0.2950 125,667 -0.01(-1.67%)
Apr 24, 2017 0.2900 0.3050 0.2900 0.3000 413,000 +0.00(+0.00%)
Apr 21, 2017 0.2900 0.3000 0.2900 0.3000 83,100 +0.01(+3.45%)
Apr 20, 2017 0.2950 0.3000 0.2900 0.2900 104,160 -0.01(-3.33%)
Apr 19, 2017 0.2950 0.3000 0.2850 0.3000 102,372 +0.02(+5.26%)
Apr 18, 2017 0.2950 0.2950 0.2850 0.2850 214,078 -0.01(-1.72%)
Apr 17, 2017 0.3000 0.3000 0.2900 0.2900 134,446 -0.02(-6.45%)
Apr 13, 2017 0.3200 0.3200 0.2950 0.3100 295,900 +0.00(+0.00%)
Apr 12, 2017 0.2900 0.3100 0.2900 0.3100 161,800 +0.02(+5.08%)
Apr 11, 2017 0.3000 0.3050 0.2950 0.2950 230,533 -0.01(-1.67%)
Apr 10, 2017 0.3050 0.3050 0.2950 0.3000 143,933 -0.01(-1.64%)
Apr 07, 2017 0.3150 0.3150 0.3050 0.3050 80,700 -0.01(-1.61%)
Apr 06, 2017 0.3100 0.3150 0.3100 0.3100 79,500 -0.01(-1.59%)
Apr 05, 2017 0.3100 0.3150 0.3100 0.3150 113,780 +0.01(+1.61%)
Apr 04, 2017 0.3100 0.3150 0.3000 0.3100 118,000 +0.01(+1.64%)
Apr 03, 2017 0.3100 0.3100 0.3050 0.3050 64,800 -0.01(-1.61%)
Mar 31, 2017 0.3050 0.3100 0.3050 0.3100 13,000 +0.01(+3.33%)
Mar 30, 2017 0.3000 0.3050 0.3000 0.3000 69,100 +0.00(+0.00%)
Mar 29, 2017 0.3100 0.3200 0.3000 0.3000 98,350 -0.01(-3.23%)
Mar 28, 2017 0.3150 0.3150 0.3100 0.3100 28,500 -0.01(-3.13%)
Mar 27, 2017 0.3000 0.3200 0.3000 0.3200 88,500 +0.01(+1.59%)
Mar 24, 2017 0.3200 0.3250 0.3100 0.3150 44,300 +0.00(+0.00%)
Mar 23, 2017 0.3000 0.3150 0.3000 0.3150 119,893 +0.01(+3.28%)
Mar 22, 2017 0.3100 0.3100 0.3000 0.3050 82,393 +0.00(+0.00%)
Mar 21, 2017 0.3300 0.3300 0.3050 0.3050 115,350 -0.03(-8.96%)
Mar 20, 2017 0.3400 0.3400 0.3350 0.3350 87,455 +0.00(+0.00%)
Mar 17, 2017 0.3250 0.3400 0.3250 0.3350 71,600 +0.00(+0.00%)
Mar 16, 2017 0.3500 0.3500 0.3300 0.3350 197,450 -0.01(-4.29%)
Mar 15, 2017 0.3500 0.3550 0.3300 0.3500 204,000 +0.01(+4.48%)
Mar 14, 2017 0.3250 0.3600 0.3250 0.3350 549,583 +0.01(+1.52%)
Mar 13, 2017 0.3100 0.3400 0.3100 0.3300 317,900 +0.03(+8.20%)
Mar 10, 2017 0.2950 0.3050 0.2900 0.3050 109,000 +0.00(+0.00%)
Mar 09, 2017 0.3050 0.3050 0.2950 0.3050 181,800 +0.01(+1.67%)
Mar 08, 2017 0.3050 0.3050 0.3000 0.3000 62,000 -0.01(-1.64%)
Mar 07, 2017 0.2950 0.3100 0.2950 0.3050 311,100 -0.01(-1.61%)
Mar 06, 2017 0.3000 0.3100 0.3000 0.3100 255,800 +0.01(+3.33%)
Mar 03, 2017 0.2950 0.3000 0.2950 0.3000 49,000 +0.01(+1.69%)
Mar 02, 2017 0.2950 0.3000 0.2900 0.2950 166,200 -0.01(-1.67%)
Mar 01, 2017 0.2950 0.3000 0.2800 0.3000 224,700 +0.02(+7.14%)
Feb 28, 2017 0.2950 0.2950 0.2800 0.2800 47,000 -0.01(-5.08%)
Feb 27, 2017 0.2900 0.2950 0.2700 0.2950 156,418 +0.01(+5.36%)
Feb 24, 2017 0.2850 0.2850 0.2700 0.2800 99,000 -0.00(-1.75%)
Feb 23, 2017 0.2900 0.2900 0.2750 0.2850 361,593 -0.01(-1.72%)
Feb 22, 2017 0.3000 0.3000 0.2900 0.2900 110,000 -0.01(-1.69%)
Feb 21, 2017 0.3000 0.3000 0.2950 0.2950 184,100 -0.01(-1.67%)
Feb 17, 2017 0.3000 0.3000 0.3000 0 +0.01(+1.69%)
Feb 16, 2017 0.3050 0.3050 0.2850 0.2950 234,125 -0.02(-4.84%)
Feb 15, 2017 0.3300 0.3300 0.3050 0.3100 453,456 -0.01(-3.13%)
Feb 14, 2017 0.3000 0.3200 0.3000 0.3200 401,000 +0.03(+10.34%)
Feb 13, 2017 0.2900 0.3200 0.2800 0.2900 381,618 +0.01(+5.45%)
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.