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

Nouveau Monde Graphite Inc (TSV: NOU )

2.820 -0.010 (-0.35%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 28, 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 (%)
Aug 31, 2022 7.600 7.690 7.500 7.650 6,221 +0.16(+2.14%)
Aug 30, 2022 7.820 7.820 7.360 7.490 17,782 -0.14(-1.83%)
Aug 29, 2022 7.390 7.760 7.280 7.630 40,002 -0.13(-1.68%)
Aug 26, 2022 8.050 8.050 7.670 7.760 16,925 -0.34(-4.20%)
Aug 25, 2022 8.310 8.310 7.940 8.100 37,516 +0.02(+0.25%)
Aug 24, 2022 8.100 8.200 7.960 8.080 35,029 +0.06(+0.75%)
Aug 23, 2022 7.790 8.040 7.610 8.020 31,670 +0.27(+3.48%)
Aug 22, 2022 8.000 8.000 7.580 7.750 32,674 -0.35(-4.32%)
Aug 19, 2022 8.060 8.100 7.680 8.100 25,312 +0.06(+0.75%)
Aug 18, 2022 7.340 8.150 7.290 8.040 54,887 +0.84(+11.67%)
Aug 17, 2022 7.350 7.350 6.970 7.200 17,496 -0.15(-2.04%)
Aug 16, 2022 7.140 7.380 7.140 7.350 16,405 +0.25(+3.52%)
Aug 15, 2022 7.010 7.200 7.010 7.100 17,786 +0.00(+0.00%)
Aug 12, 2022 6.700 7.120 6.380 7.100 37,188 +0.49(+7.41%)
Aug 11, 2022 6.510 6.900 6.450 6.610 83,267 +0.13(+2.01%)
Aug 10, 2022 6.980 7.260 6.480 6.480 160,048 -0.36(-5.26%)
Aug 09, 2022 6.790 6.950 6.650 6.840 21,504 +0.05(+0.74%)
Aug 08, 2022 6.280 6.900 6.280 6.790 29,958 +0.45(+7.10%)
Aug 05, 2022 6.390 6.460 6.200 6.340 9,549 -0.06(-0.94%)
Aug 04, 2022 6.750 6.920 6.350 6.400 19,296 -0.35(-5.19%)
Aug 03, 2022 5.930 6.750 5.880 6.750 78,301 +0.87(+14.80%)
Aug 02, 2022 6.100 6.280 5.680 5.880 57,685 -0.17(-2.81%)
Jul 29, 2022 6.050 0 +0.88(+17.02%)
Jul 28, 2022 5.050 5.180 4.990 5.170 45,462 +0.08(+1.57%)
Jul 27, 2022 4.430 5.090 4.430 5.090 20,652 +0.67(+15.16%)
Jul 26, 2022 4.750 4.880 4.360 4.420 45,732 -0.32(-6.75%)
Jul 25, 2022 4.930 4.930 4.590 4.740 47,866 -0.17(-3.46%)
Jul 22, 2022 5.510 5.510 4.910 4.910 34,911 -0.43(-8.05%)
Jul 21, 2022 5.460 5.460 5.180 5.340 41,558 -0.13(-2.38%)
Jul 20, 2022 5.500 5.660 5.330 5.470 79,378 -0.13(-2.32%)
Jul 19, 2022 5.230 5.600 5.190 5.600 42,102 +0.50(+9.80%)
Jul 18, 2022 4.960 5.150 4.910 5.100 10,281 +0.16(+3.24%)
Jul 15, 2022 5.010 5.100 4.730 4.940 37,545 -0.17(-3.33%)
Jul 14, 2022 5.270 5.270 4.950 5.110 47,007 -0.10(-1.92%)
Jul 13, 2022 5.260 5.390 5.100 5.210 21,987 +0.02(+0.39%)
Jul 12, 2022 5.690 5.770 5.100 5.190 67,176 -0.48(-8.47%)
Jul 11, 2022 6.220 6.220 5.580 5.670 40,645 -0.52(-8.40%)
Jul 08, 2022 6.500 6.500 6.150 6.190 40,936 -0.20(-3.13%)
Jul 07, 2022 6.670 6.670 6.200 6.390 42,203 +0.19(+3.06%)
Jul 06, 2022 6.590 6.860 6.200 6.200 23,698 -0.39(-5.92%)
Jul 05, 2022 6.460 7.050 6.390 6.590 42,812 +0.14(+2.17%)
Jul 04, 2022 6.220 6.450 6.220 6.450 11,506 +0.24(+3.86%)
Jun 30, 2022 6.210 0 -0.11(-1.74%)
Jun 29, 2022 6.750 6.930 6.280 6.320 45,897 -0.48(-7.06%)
Jun 28, 2022 6.880 6.960 6.500 6.800 18,402 +0.10(+1.49%)
Jun 27, 2022 6.220 6.980 6.220 6.700 26,689 +0.63(+10.38%)
Jun 24, 2022 6.380 6.680 6.050 6.070 57,421 -0.36(-5.60%)
Jun 23, 2022 6.590 6.620 6.250 6.430 47,475 -0.10(-1.53%)
Jun 22, 2022 6.600 6.750 6.480 6.530 28,515 -0.25(-3.69%)
Jun 21, 2022 6.930 7.020 6.770 6.780 21,406 +0.08(+1.19%)
Jun 20, 2022 6.540 6.700 6.540 6.700 1,430 +0.17(+2.60%)
Jun 17, 2022 6.880 6.880 6.530 6.530 22,978 -0.18(-2.68%)
Jun 16, 2022 6.580 6.750 6.510 6.710 21,736 -0.11(-1.61%)
Jun 15, 2022 6.880 6.920 6.650 6.820 16,910 -0.03(-0.44%)
Jun 14, 2022 7.060 7.400 6.600 6.850 59,014 -0.33(-4.60%)
Jun 13, 2022 7.430 7.450 6.830 7.180 43,643 -0.41(-5.40%)
Jun 10, 2022 7.420 7.620 7.070 7.590 80,755 +0.22(+2.99%)
Jun 09, 2022 7.190 7.370 6.950 7.370 21,966 +0.30(+4.24%)
Jun 08, 2022 6.900 7.070 6.890 7.070 14,649 +0.08(+1.14%)
Jun 07, 2022 7.010 7.110 6.900 6.990 21,344 +0.11(+1.60%)
Jun 06, 2022 6.830 6.930 6.730 6.880 12,670 +0.16(+2.38%)
Jun 03, 2022 6.870 6.920 6.660 6.720 35,848 -0.15(-2.18%)
Jun 02, 2022 6.860 7.050 6.860 6.870 24,608 +0.00(+0.00%)
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.