ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Nouveau Monde Graphite Inc (NY: NMG )

1.640 -0.060 (-3.53%)
Official Closing Price Updated: 7:00 PM EDT, Jul 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 25, 2024 1.680 1.690 1.610 1.640 63,801 -0.06(-3.53%)
Jul 24, 2024 1.700 1.720 1.690 1.700 25,878 +0.00(+0.00%)
Jul 23, 2024 1.730 1.730 1.700 1.700 23,805 -0.03(-1.73%)
Jul 22, 2024 1.720 1.750 1.720 1.730 24,094 +0.00(+0.00%)
Jul 19, 2024 1.690 1.740 1.690 1.730 14,574 +0.00(+0.00%)
Jul 18, 2024 1.830 1.830 1.730 1.730 26,268 -0.07(-4.16%)
Jul 17, 2024 1.840 1.870 1.790 1.805 24,435 -0.06(-2.96%)
Jul 16, 2024 1.760 1.880 1.760 1.860 32,692 +0.10(+5.68%)
Jul 15, 2024 1.840 1.840 1.750 1.760 47,365 -0.06(-3.30%)
Jul 12, 2024 1.740 1.830 1.730 1.820 45,850 +0.10(+5.81%)
Jul 11, 2024 1.790 1.790 1.720 1.720 27,656 -0.05(-2.82%)
Jul 10, 2024 1.700 1.780 1.700 1.770 40,435 +0.06(+3.51%)
Jul 09, 2024 1.780 1.780 1.700 1.710 89,830 -0.07(-3.93%)
Jul 08, 2024 1.900 1.900 1.780 1.780 103,108 -0.09(-4.81%)
Jul 05, 2024 1.850 1.890 1.850 1.870 20,680 +0.02(+1.08%)
Jul 03, 2024 1.830 1.850 1.830 1.850 20,790 +0.02(+1.09%)
Jul 02, 2024 1.890 1.890 1.820 1.830 42,787 -0.02(-1.35%)
Jul 01, 2024 1.910 1.910 1.850 1.855 59,178 -0.02(-1.07%)
Jun 28, 2024 1.870 1.890 1.870 1.875 17,750 +0.00(+0.27%)
Jun 27, 2024 1.870 1.910 1.870 1.870 47,725 -0.03(-1.58%)
Jun 26, 2024 1.900 1.910 1.890 1.900 31,586 +0.01(+0.80%)
Jun 25, 2024 1.940 1.940 1.875 1.885 35,282 -0.02(-1.31%)
Jun 24, 2024 1.950 1.950 1.904 1.910 44,064 +0.02(+1.06%)
Jun 21, 2024 1.910 1.920 1.878 1.890 28,872 -0.01(-0.53%)
Jun 20, 2024 1.910 1.927 1.900 1.900 39,936 -0.01(-0.52%)
Jun 18, 2024 1.900 1.938 1.900 1.910 32,369 +0.01(+0.53%)
Jun 17, 2024 1.960 1.990 1.900 1.900 78,301 -0.09(-4.52%)
Jun 14, 2024 2.000 2.070 1.970 1.990 100,663 -0.02(-0.99%)
Jun 13, 2024 2.030 2.060 1.990 2.010 124,720 -0.03(-1.24%)
Jun 12, 2024 2.090 2.090 2.035 2.035 34,888 +0.01(+0.25%)
Jun 11, 2024 2.030 2.090 2.030 2.030 50,309 -0.06(-2.87%)
Jun 10, 2024 2.150 2.150 2.030 2.090 97,935 -0.03(-1.18%)
Jun 07, 2024 2.140 2.160 2.110 2.115 37,550 -0.03(-1.63%)
Jun 06, 2024 2.130 2.200 2.120 2.150 27,359 +0.00(+0.00%)
Jun 05, 2024 2.170 2.190 2.130 2.150 44,084 -0.01(-0.46%)
Jun 04, 2024 2.140 2.160 2.100 2.160 24,458 +0.03(+1.41%)
Jun 03, 2024 2.190 2.210 2.130 2.130 28,551 -0.07(-3.18%)
May 31, 2024 2.130 2.230 2.100 2.200 86,631 +0.07(+3.29%)
May 30, 2024 2.100 2.155 2.080 2.130 53,273 +0.05(+2.40%)
May 29, 2024 2.040 2.080 2.040 2.080 46,284 +0.02(+0.97%)
May 28, 2024 2.060 2.100 2.060 2.060 54,224 +0.00(+0.00%)
May 24, 2024 2.160 2.220 2.030 2.060 97,673 -0.12(-5.50%)
May 23, 2024 2.270 2.270 2.110 2.180 31,293 -0.09(-3.96%)
May 22, 2024 2.290 2.330 2.150 2.270 115,399 +0.02(+0.89%)
May 21, 2024 2.090 2.310 2.060 2.250 87,605 +0.17(+8.17%)
May 20, 2024 2.070 2.090 2.070 2.080 34,090 +0.01(+0.48%)
May 17, 2024 2.020 2.090 2.020 2.070 85,924 +0.05(+2.48%)
May 16, 2024 2.030 2.079 2.020 2.020 48,430 -0.05(-2.42%)
May 15, 2024 2.070 2.090 2.060 2.070 20,824 -0.01(-0.24%)
May 14, 2024 2.050 2.090 2.040 2.075 47,967 +0.00(+0.00%)
May 13, 2024 2.060 2.090 2.050 2.075 59,479 +0.03(+1.22%)
May 10, 2024 2.070 2.080 2.050 2.050 31,093 -0.01(-0.49%)
May 09, 2024 2.040 2.080 2.020 2.060 40,465 +0.05(+2.49%)
May 08, 2024 2.020 2.050 2.000 2.010 23,357 -0.04(-1.95%)
May 07, 2024 2.050 2.090 2.050 2.050 19,524 -0.02(-0.97%)
May 06, 2024 2.100 2.100 2.050 2.070 71,148 +0.02(+1.22%)
May 03, 2024 2.100 2.100 2.020 2.045 38,951 +0.00(+0.25%)
May 02, 2024 2.000 2.060 2.000 2.040 25,538 +0.02(+1.24%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.