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 (%)
Nov 30, 2022 6.160 6.350 6.160 6.320 10,213 +0.17(+2.76%)
Nov 29, 2022 6.290 6.290 6.150 6.150 7,876 -0.02(-0.32%)
Nov 28, 2022 6.130 6.350 6.100 6.170 17,321 -0.17(-2.68%)
Nov 25, 2022 6.350 6.350 6.200 6.340 20,302 -0.01(-0.16%)
Nov 24, 2022 6.300 6.410 6.290 6.350 10,028 +0.00(+0.00%)
Nov 23, 2022 6.520 6.520 6.300 6.350 11,458 -0.10(-1.55%)
Nov 22, 2022 6.510 6.560 6.410 6.450 6,151 -0.01(-0.15%)
Nov 21, 2022 6.720 6.750 6.460 6.460 15,975 -0.28(-4.15%)
Nov 18, 2022 6.490 6.780 6.350 6.740 39,356 +0.42(+6.65%)
Nov 17, 2022 6.320 6.420 6.310 6.320 7,124 -0.11(-1.71%)
Nov 16, 2022 6.510 6.510 6.350 6.430 4,991 -0.08(-1.23%)
Nov 15, 2022 6.690 6.750 6.400 6.510 12,203 -0.08(-1.21%)
Nov 14, 2022 6.540 6.700 6.480 6.590 17,286 +0.11(+1.70%)
Nov 11, 2022 6.370 6.570 6.290 6.480 9,248 +0.20(+3.18%)
Nov 10, 2022 6.150 6.280 6.100 6.280 5,800 +0.18(+2.95%)
Nov 09, 2022 6.380 6.380 6.100 6.100 12,670 -0.30(-4.69%)
Nov 08, 2022 6.520 6.580 6.300 6.400 18,235 -0.14(-2.14%)
Nov 07, 2022 6.580 6.580 6.490 6.540 6,766 +0.04(+0.62%)
Nov 04, 2022 6.490 6.530 6.390 6.500 7,941 +0.14(+2.20%)
Nov 03, 2022 6.220 6.400 6.220 6.360 8,522 +0.02(+0.32%)
Nov 02, 2022 6.310 6.450 6.260 6.340 6,359 -0.01(-0.16%)
Nov 01, 2022 6.380 6.420 6.300 6.350 6,683 -0.08(-1.24%)
Oct 31, 2022 6.530 6.550 6.370 6.430 11,624 -0.02(-0.31%)
Oct 28, 2022 6.700 6.700 6.280 6.450 11,205 +0.01(+0.16%)
Oct 27, 2022 6.680 6.680 6.380 6.440 16,005 +0.04(+0.63%)
Oct 26, 2022 6.950 6.950 6.320 6.400 19,903 -0.34(-5.04%)
Oct 25, 2022 6.970 6.970 6.600 6.740 19,363 -0.01(-0.15%)
Oct 24, 2022 7.230 7.270 6.680 6.750 17,770 -0.18(-2.60%)
Oct 21, 2022 6.890 7.070 6.650 6.930 23,663 +0.28(+4.21%)
Oct 20, 2022 7.410 7.410 6.640 6.650 44,980 -0.18(-2.64%)
Oct 19, 2022 6.590 6.900 6.580 6.830 7,953 +0.25(+3.80%)
Oct 18, 2022 7.390 7.390 6.500 6.580 33,269 -0.39(-5.60%)
Oct 17, 2022 7.500 7.500 6.850 6.970 20,479 -0.40(-5.43%)
Oct 14, 2022 7.600 7.600 7.370 7.370 1,897 -0.31(-4.04%)
Oct 13, 2022 7.410 7.680 7.290 7.680 24,031 +0.23(+3.09%)
Oct 12, 2022 7.690 7.690 7.320 7.450 6,636 -0.17(-2.23%)
Oct 11, 2022 7.590 7.670 7.340 7.620 8,830 +0.06(+0.79%)
Oct 07, 2022 7.560 0 +0.02(+0.27%)
Oct 06, 2022 7.400 7.660 7.400 7.540 23,469 -0.10(-1.31%)
Oct 05, 2022 7.400 7.650 7.400 7.640 6,301 +0.06(+0.79%)
Oct 04, 2022 7.700 7.850 7.550 7.580 16,610 +0.10(+1.34%)
Oct 03, 2022 7.540 7.600 7.450 7.480 10,585 +0.03(+0.40%)
Sep 30, 2022 7.420 7.450 7.320 7.450 20,353 +0.07(+0.95%)
Sep 29, 2022 7.010 7.450 6.910 7.380 42,477 +0.13(+1.79%)
Sep 28, 2022 7.250 7.400 7.140 7.250 16,672 +0.04(+0.55%)
Sep 27, 2022 7.320 7.450 7.210 7.210 12,978 +0.17(+2.41%)
Sep 26, 2022 7.170 7.260 6.970 7.040 8,340 -0.17(-2.36%)
Sep 23, 2022 7.230 7.230 6.910 7.210 16,394 -0.21(-2.83%)
Sep 22, 2022 7.610 7.610 7.270 7.420 7,035 -0.20(-2.62%)
Sep 21, 2022 7.090 7.680 6.890 7.620 22,990 +0.77(+11.24%)
Sep 20, 2022 7.240 7.300 6.850 6.850 32,142 -0.42(-5.78%)
Sep 19, 2022 7.470 7.470 7.010 7.270 55,960 -0.50(-6.44%)
Sep 16, 2022 8.000 8.000 7.450 7.770 29,784 -0.30(-3.72%)
Sep 15, 2022 8.580 8.580 7.880 8.070 79,449 -0.38(-4.50%)
Sep 14, 2022 8.980 8.980 8.100 8.450 80,563 -0.40(-4.52%)
Sep 13, 2022 8.750 9.000 8.590 8.850 45,716 +0.05(+0.57%)
Sep 12, 2022 8.610 8.870 8.560 8.800 20,386 +0.25(+2.92%)
Sep 09, 2022 8.560 8.900 8.430 8.550 35,436 +0.01(+0.12%)
Sep 08, 2022 8.010 8.710 8.010 8.540 138,512 +0.44(+5.43%)
Sep 07, 2022 7.910 8.190 7.810 8.100 31,860 +0.16(+2.02%)
Sep 06, 2022 7.900 8.100 7.810 7.940 37,613 +0.11(+1.40%)
Sep 02, 2022 7.830 0 -0.13(-1.63%)
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.