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

Nouveau Monde Graphite Inc (TSV: NOU )

2.830 +0.010 (+0.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jan 31, 2022 8.490 9.050 8.880 48,133 +0.57(+6.86%)
Jan 28, 2022 8.160 8.390 8.010 8.310 26,818 +0.10(+1.22%)
Jan 27, 2022 9.160 9.160 8.150 8.210 101,810 -0.69(-7.75%)
Jan 26, 2022 9.020 9.120 8.810 8.900 73,213 +0.07(+0.79%)
Jan 25, 2022 8.840 9.130 8.530 8.830 33,925 -0.04(-0.45%)
Jan 24, 2022 9.060 9.070 7.940 8.870 181,574 -0.62(-6.53%)
Jan 21, 2022 9.690 9.890 9.010 9.490 94,204 -0.75(-7.32%)
Jan 20, 2022 10.54 10.65 10.16 10.24 30,413 -0.31(-2.94%)
Jan 19, 2022 10.83 10.83 10.21 10.55 44,059 -0.23(-2.13%)
Jan 18, 2022 10.75 10.89 10.38 10.78 52,832 +0.06(+0.56%)
Jan 17, 2022 10.60 10.88 10.40 10.72 31,399 +0.25(+2.39%)
Jan 14, 2022 10.03 10.50 10.00 10.47 54,555 +0.32(+3.15%)
Jan 13, 2022 10.20 10.60 10.08 10.15 84,740 -0.02(-0.20%)
Jan 12, 2022 9.800 10.25 9.770 10.17 84,542 +0.42(+4.31%)
Jan 11, 2022 9.400 9.800 9.250 9.750 50,540 +0.42(+4.50%)
Jan 10, 2022 9.510 9.510 8.930 9.330 46,019 -0.15(-1.58%)
Jan 07, 2022 9.280 9.500 9.020 9.480 23,923 +0.19(+2.05%)
Jan 06, 2022 9.520 9.520 9.010 9.290 19,545 -0.20(-2.11%)
Jan 05, 2022 9.590 10.20 9.280 9.490 95,462 -0.07(-0.73%)
Jan 04, 2022 9.550 9.790 9.220 9.560 100,017 +0.77(+8.76%)
Dec 31, 2021 8.790 8.790 8.790 0 -0.30(-3.30%)
Dec 30, 2021 9.130 9.150 8.950 9.090 15,194 +0.25(+2.83%)
Dec 29, 2021 9.400 9.410 8.840 8.840 67,881 -0.55(-5.86%)
Dec 24, 2021 9.390 9.390 9.390 0 +0.23(+2.51%)
Dec 23, 2021 8.810 9.600 8.700 9.160 108,437 +0.37(+4.21%)
Dec 22, 2021 8.360 8.940 8.150 8.790 129,777 +0.52(+6.29%)
Dec 21, 2021 7.510 8.600 7.510 8.270 199,314 +0.77(+10.27%)
Dec 20, 2021 7.680 7.720 7.300 7.500 91,296 -0.16(-2.09%)
Dec 17, 2021 7.740 7.950 7.570 7.660 169,626 -0.15(-1.92%)
Dec 16, 2021 8.140 8.380 7.780 7.810 140,683 -0.30(-3.70%)
Dec 15, 2021 8.570 8.640 7.920 8.110 101,295 -0.30(-3.57%)
Dec 14, 2021 7.750 8.490 7.750 8.410 150,608 +0.52(+6.59%)
Dec 13, 2021 8.260 8.450 7.670 7.890 157,652 -0.27(-3.31%)
Dec 10, 2021 8.200 8.300 8.000 8.160 19,985 +0.00(+0.00%)
Dec 09, 2021 8.420 8.520 8.130 8.160 33,813 -0.31(-3.66%)
Dec 08, 2021 9.240 9.240 8.360 8.470 82,807 -0.30(-3.42%)
Dec 07, 2021 8.500 9.050 8.420 8.770 107,602 +0.60(+7.34%)
Dec 06, 2021 8.500 8.500 7.860 8.170 120,510 -0.25(-2.97%)
Dec 03, 2021 9.090 9.230 8.090 8.420 91,069 -0.20(-2.32%)
Dec 02, 2021 9.010 9.390 8.400 8.620 110,979 -0.50(-5.48%)
Dec 01, 2021 9.620 9.790 9.040 9.120 73,658 -0.59(-6.08%)
Nov 30, 2021 10.15 10.15 9.470 9.710 145,394 -0.40(-3.96%)
Nov 29, 2021 9.950 10.75 9.780 10.11 186,965 +0.13(+1.30%)
Nov 26, 2021 10.01 10.43 9.610 9.980 84,246 -0.62(-5.85%)
Nov 25, 2021 10.98 10.98 10.36 10.60 43,837 -0.08(-0.75%)
Nov 24, 2021 10.94 10.96 10.65 10.68 68,003 -0.28(-2.55%)
Nov 23, 2021 11.11 11.22 10.80 10.96 67,260 -0.33(-2.92%)
Nov 22, 2021 11.32 11.45 11.14 11.29 91,164 -0.01(-0.09%)
Nov 19, 2021 11.28 11.42 10.93 11.30 65,215 +0.02(+0.18%)
Nov 18, 2021 11.08 11.34 10.52 11.28 111,189 +0.08(+0.71%)
Nov 17, 2021 11.69 11.87 11.03 11.20 93,755 -0.40(-3.45%)
Nov 16, 2021 11.10 11.90 11.00 11.60 113,594 +0.55(+4.98%)
Nov 15, 2021 11.38 11.38 10.78 11.05 42,925 -0.12(-1.07%)
Nov 12, 2021 10.97 11.26 10.78 11.17 47,858 +0.32(+2.95%)
Nov 11, 2021 10.78 11.02 10.45 10.85 68,428 +0.10(+0.93%)
Nov 10, 2021 10.89 10.75 113,349 -0.04(-0.37%)
Nov 09, 2021 10.95 10.95 10.52 10.79 29,409 +0.00(+0.00%)
Nov 08, 2021 11.12 11.12 10.51 10.79 101,782 -0.16(-1.46%)
Nov 05, 2021 11.17 11.17 10.70 10.95 44,252 -0.11(-0.99%)
Nov 04, 2021 10.93 11.37 10.93 11.06 50,548 -0.02(-0.18%)
Nov 03, 2021 11.29 11.32 10.85 11.08 87,050 -0.02(-0.18%)
Nov 02, 2021 11.65 11.76 10.78 11.10 201,002 -0.46(-3.98%)
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.