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 (%)
Jun 29, 2018 0.3100 0.3100 0.3100 0 +0.01(+1.64%)
Jun 28, 2018 0.3050 0.3050 0.3000 0.3050 177,610 -0.01(-1.61%)
Jun 27, 2018 0.3050 0.3100 0.3050 0.3100 325,396 +0.01(+3.33%)
Jun 26, 2018 0.3050 0.3050 0.3000 0.3000 68,765 +0.00(+0.00%)
Jun 25, 2018 0.3050 0.3050 0.3000 0.3000 92,000 -0.01(-1.64%)
Jun 22, 2018 0.3000 0.3050 0.2950 0.3050 282,100 +0.00(+0.00%)
Jun 21, 2018 0.3050 0.3100 0.3000 0.3050 123,233 +0.00(+0.00%)
Jun 20, 2018 0.3100 0.3100 0.3000 0.3050 295,877 -0.01(-1.61%)
Jun 19, 2018 0.3050 0.3100 0.3050 0.3100 229,700 +0.01(+3.33%)
Jun 18, 2018 0.3050 0.3100 0.3000 0.3000 382,725 -0.01(-1.64%)
Jun 15, 2018 0.3100 0.3100 0.3050 117,450 -0.01(-1.61%)
Jun 14, 2018 0.3050 0.3100 0.3050 0.3100 270,024 +0.01(+1.64%)
Jun 13, 2018 0.3100 0.3100 0.3050 0.3050 80,820 +0.00(+0.00%)
Jun 12, 2018 0.3200 0.3200 0.3050 0.3050 107,790 -0.02(-4.69%)
Jun 11, 2018 0.3050 0.3200 0.3000 0.3200 220,222 +0.02(+6.67%)
Jun 08, 2018 0.3050 0.3100 0.3000 0.3000 103,220 -0.01(-1.64%)
Jun 07, 2018 0.3100 0.3150 0.3050 0.3050 167,855 -0.01(-1.61%)
Jun 06, 2018 0.3200 0.3200 0.3050 0.3100 288,125 +0.00(+0.00%)
Jun 05, 2018 0.3200 0.3200 0.3100 0.3100 154,620 -0.01(-3.13%)
Jun 04, 2018 0.3250 0.3250 0.3150 0.3200 100,423 -0.01(-1.54%)
Jun 01, 2018 0.3200 0.3300 0.3200 0.3250 157,962 +0.00(+0.00%)
May 31, 2018 0.3300 0.3400 0.3200 0.3250 175,713 +0.00(+0.00%)
May 30, 2018 0.3350 0.3350 0.3250 0.3250 117,171 -0.01(-1.52%)
May 29, 2018 0.3450 0.3450 0.3300 0.3300 169,061 +0.00(+0.00%)
May 28, 2018 0.3350 0.3450 0.3300 0.3300 205,495 -0.01(-2.94%)
May 25, 2018 0.3300 0.3400 0.3300 0.3400 88,100 +0.00(+0.00%)
May 24, 2018 0.3450 0.3450 0.3300 0.3400 209,835 +0.01(+3.03%)
May 23, 2018 0.3550 0.3550 0.3300 0.3300 347,705 -0.02(-5.71%)
May 22, 2018 0.3300 0.3550 0.3200 0.3500 749,921 +0.03(+9.37%)
May 18, 2018 0.3200 0.3200 0.3200 0 -0.01(-3.03%)
May 17, 2018 0.3500 0.3700 0.3150 0.3300 1,680,931 -0.01(-2.94%)
May 16, 2018 0.3250 0.3400 0.3200 0.3400 455,510 +0.02(+4.62%)
May 15, 2018 0.3250 0.3300 0.3250 0.3250 86,500 +0.00(+0.00%)
May 14, 2018 0.3300 0.3300 0.3200 0.3250 183,471 -0.01(-1.52%)
May 11, 2018 0.3250 0.3300 0.3200 0.3300 150,330 +0.01(+1.54%)
May 10, 2018 0.3250 0.3300 0.3250 0.3250 192,883 -0.01(-1.52%)
May 09, 2018 0.3250 0.3300 0.3200 0.3300 177,045 +0.01(+3.13%)
May 08, 2018 0.3250 0.3300 0.3150 0.3200 223,258 +0.00(+0.00%)
May 07, 2018 0.3200 0.3350 0.3100 0.3200 236,675 +0.01(+1.59%)
May 04, 2018 0.3100 0.3150 0.3050 0.3150 92,200 +0.01(+1.61%)
May 03, 2018 0.3150 0.3150 0.3100 0.3100 78,080 +0.01(+1.64%)
May 02, 2018 0.3100 0.3200 0.3050 0.3050 59,396 -0.01(-1.61%)
May 01, 2018 0.3100 0.3150 0.3050 0.3100 110,900 +0.00(+0.00%)
Apr 30, 2018 0.3050 0.3100 0.3000 0.3100 266,500 +0.01(+1.64%)
Apr 27, 2018 0.3100 0.3100 0.3000 0.3050 159,730 -0.01(-1.61%)
Apr 26, 2018 0.3150 0.3150 0.3100 0.3100 236,988 -0.01(-3.13%)
Apr 25, 2018 0.3300 0.3300 0.3150 0.3200 119,666 +0.00(+0.00%)
Apr 24, 2018 0.3350 0.3350 0.3150 0.3200 123,706 -0.01(-1.54%)
Apr 23, 2018 0.3400 0.3400 0.3250 0.3250 145,145 -0.01(-2.99%)
Apr 20, 2018 0.3300 0.3350 0.3200 0.3350 319,436 +0.02(+4.69%)
Apr 19, 2018 0.3200 0.3400 0.3200 0.3200 432,650 +0.01(+3.23%)
Apr 18, 2018 0.3200 0.3200 0.3000 0.3100 125,800 -0.01(-3.13%)
Apr 17, 2018 0.3200 0.3200 0.3150 0.3200 208,747 +0.00(+0.00%)
Apr 16, 2018 0.3200 0.3200 0.3100 0.3200 82,245 +0.00(+0.00%)
Apr 13, 2018 0.3150 0.3450 0.3150 0.3200 279,576 +0.00(+0.00%)
Apr 12, 2018 0.3000 0.3200 0.2950 0.3200 156,600 +0.02(+6.67%)
Apr 11, 2018 0.2950 0.3000 0.2950 0.3000 319,811 -0.01(-1.64%)
Apr 10, 2018 0.2850 0.3100 0.2850 0.3050 626,415 +0.01(+1.67%)
Apr 09, 2018 0.2900 0.3000 0.2900 0.3000 348,050 +0.01(+1.69%)
Apr 06, 2018 0.2900 0.3000 0.2850 0.2950 63,600 +0.00(+0.00%)
Apr 05, 2018 0.3000 0.3000 0.2900 0.2950 82,703 -0.01(-1.67%)
Apr 04, 2018 0.3050 0.3050 0.2800 0.3000 384,223 -0.01(-1.64%)
Apr 03, 2018 0.3100 0.3100 0.3050 0.3050 123,800 -0.01(-3.17%)
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.