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

Nouveau Monde Graphite Inc (NY: NMG )

2.070 +0.050 (+2.48%)
Official Closing Price Updated: 7:00 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 (%)
Feb 28, 2022 6.780 7.120 6.780 6.960 25,064 +0.05(+0.72%)
Feb 25, 2022 6.570 7.060 6.840 6.910 36,793 +0.36(+5.50%)
Feb 24, 2022 6.470 6.600 6.300 6.550 51,143 -0.21(-3.11%)
Feb 23, 2022 6.990 7.080 6.720 6.760 20,416 -0.08(-1.17%)
Feb 22, 2022 6.910 7.260 6.610 6.840 72,063 -0.40(-5.52%)
Feb 18, 2022 7.240 0 -0.06(-0.82%)
Feb 17, 2022 7.460 7.460 7.160 7.300 34,035 -0.26(-3.44%)
Feb 16, 2022 7.600 7.730 7.380 7.560 26,864 +0.01(+0.13%)
Feb 15, 2022 7.220 7.690 7.220 7.550 57,035 +0.40(+5.59%)
Feb 14, 2022 7.490 7.660 7.000 7.150 61,566 -0.27(-3.64%)
Feb 11, 2022 7.610 7.650 7.165 7.420 55,023 -0.02(-0.27%)
Feb 10, 2022 7.110 7.760 7.100 7.440 146,983 +0.45(+6.44%)
Feb 09, 2022 7.110 7.250 6.950 6.990 48,670 -0.08(-1.13%)
Feb 08, 2022 6.960 7.230 6.960 7.070 22,408 +0.10(+1.43%)
Feb 07, 2022 7.200 7.200 6.920 6.970 55,582 -0.06(-0.85%)
Feb 04, 2022 7.000 7.256 6.975 7.030 51,611 +0.00(+0.00%)
Feb 03, 2022 7.230 6.950 7.030 87,319 -0.33(-4.48%)
Feb 02, 2022 7.490 7.633 7.210 7.360 53,868 -0.03(-0.41%)
Feb 01, 2022 7.030 7.460 7.020 7.390 77,017 +0.50(+7.26%)
Jan 31, 2022 6.580 7.110 6.890 79,853 +0.36(+5.51%)
Jan 28, 2022 6.450 6.598 6.260 6.530 53,019 +0.09(+1.40%)
Jan 27, 2022 7.240 7.270 6.360 6.440 85,949 -0.61(-8.65%)
Jan 26, 2022 7.040 7.320 6.930 7.050 70,318 +0.04(+0.57%)
Jan 25, 2022 6.910 7.277 6.750 7.010 47,510 +0.00(+0.00%)
Jan 24, 2022 7.010 7.100 6.260 7.010 266,898 -0.44(-5.91%)
Jan 21, 2022 7.710 7.911 7.200 7.450 140,419 -0.66(-8.14%)
Jan 20, 2022 8.420 8.550 8.110 8.110 76,759 -0.32(-3.80%)
Jan 19, 2022 8.660 8.810 8.140 8.430 111,316 -0.22(-2.54%)
Jan 18, 2022 8.500 8.700 8.210 8.650 165,993 +0.37(+4.47%)
Jan 14, 2022 8.280 0 +0.20(+2.48%)
Jan 13, 2022 8.100 8.490 8.050 8.080 98,218 -0.02(-0.25%)
Jan 12, 2022 7.850 8.210 7.805 8.100 124,393 +0.35(+4.52%)
Jan 11, 2022 7.350 7.800 7.270 7.750 71,477 +0.44(+6.02%)
Jan 10, 2022 7.490 7.520 6.990 7.310 50,743 -0.18(-2.40%)
Jan 07, 2022 7.360 7.520 7.130 7.490 58,276 +0.17(+2.32%)
Jan 06, 2022 7.540 7.540 7.040 7.320 100,085 -0.10(-1.35%)
Jan 05, 2022 7.590 7.939 7.260 7.420 158,698 -0.11(-1.46%)
Jan 04, 2022 7.600 7.700 7.220 7.530 93,167 -0.08(-1.05%)
Jan 03, 2022 7.000 7.680 7.000 7.610 135,429 +0.62(+8.87%)
Dec 31, 2021 7.200 7.260 6.945 6.990 142,271 -0.17(-2.37%)
Dec 30, 2021 7.030 7.240 7.000 7.160 195,281 +0.14(+1.99%)
Dec 29, 2021 7.250 7.310 6.920 7.020 105,648 -0.25(-3.44%)
Dec 28, 2021 7.610 7.750 7.210 7.270 93,819 -0.30(-3.96%)
Dec 27, 2021 7.440 7.630 7.300 7.570 79,224 +0.34(+4.70%)
Dec 23, 2021 6.960 7.500 6.730 7.230 161,651 +0.34(+4.93%)
Dec 22, 2021 6.570 6.980 6.310 6.890 106,846 +0.31(+4.71%)
Dec 21, 2021 5.900 6.690 5.870 6.580 164,684 +0.74(+12.67%)
Dec 20, 2021 5.930 5.980 5.665 5.840 112,632 -0.10(-1.68%)
Dec 17, 2021 6.030 6.140 5.900 5.940 81,102 -0.20(-3.26%)
Dec 16, 2021 6.330 6.570 6.100 6.140 77,135 -0.17(-2.69%)
Dec 15, 2021 6.620 6.810 6.150 6.310 142,488 -0.23(-3.52%)
Dec 14, 2021 6.040 6.610 6.040 6.540 225,050 +0.38(+6.17%)
Dec 13, 2021 6.460 6.580 6.000 6.160 89,388 -0.22(-3.45%)
Dec 10, 2021 6.400 6.580 6.270 6.380 98,913 -0.02(-0.31%)
Dec 09, 2021 6.690 6.700 6.380 6.400 91,693 -0.30(-4.48%)
Dec 08, 2021 7.220 7.220 6.625 6.700 82,453 -0.28(-4.01%)
Dec 07, 2021 6.710 7.150 6.638 6.980 64,963 +0.50(+7.72%)
Dec 06, 2021 6.730 6.830 6.145 6.480 158,354 -0.07(-1.07%)
Dec 03, 2021 7.130 7.250 6.270 6.550 292,689 -0.16(-2.38%)
Dec 02, 2021 7.130 7.400 6.550 6.710 177,607 -0.42(-5.89%)
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.