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 (TSV: NOU )

1.990 +0.020 (+1.02%)
Streaming Delayed Price Updated: 11:00 AM EST, Nov 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 06, 2024 1.990 1.990 1.950 1.970 12,605 +0.00(+0.00%)
Nov 05, 2024 1.960 1.980 1.950 1.970 7,331 +0.02(+1.03%)
Nov 04, 2024 1.970 1.980 1.950 1.950 18,667 -0.04(-2.01%)
Nov 01, 2024 1.990 2.000 1.960 1.990 10,155 -0.01(-0.50%)
Oct 31, 2024 1.960 2.000 1.950 2.000 33,495 +0.00(+0.00%)
Oct 30, 2024 1.980 2.000 1.960 2.000 23,412 +0.00(+0.00%)
Oct 29, 2024 1.990 2.000 1.950 2.000 24,175 +0.01(+0.50%)
Oct 28, 2024 2.010 2.010 1.990 1.990 33,122 -0.01(-0.50%)
Oct 25, 2024 2.060 2.060 1.950 2.000 48,676 -0.06(-2.91%)
Oct 24, 2024 2.090 2.110 2.050 2.060 51,027 -0.03(-1.44%)
Oct 23, 2024 2.140 2.160 2.090 2.090 15,175 -0.05(-2.34%)
Oct 22, 2024 2.160 2.200 2.070 2.140 31,635 -0.02(-0.93%)
Oct 21, 2024 2.240 2.240 2.160 2.160 30,074 -0.06(-2.70%)
Oct 18, 2024 2.280 2.280 2.210 2.220 26,005 -0.08(-3.48%)
Oct 17, 2024 2.240 2.300 2.240 2.300 26,666 +0.08(+3.60%)
Oct 16, 2024 2.210 2.250 2.190 2.220 31,940 +0.02(+0.91%)
Oct 15, 2024 2.150 2.210 2.150 2.200 40,885 +0.07(+3.29%)
Oct 11, 2024 2.130 0 +0.00(+0.00%)
Oct 10, 2024 2.140 2.150 2.070 2.130 19,163 +0.01(+0.47%)
Oct 09, 2024 2.050 2.130 2.040 2.120 17,746 +0.06(+2.91%)
Oct 08, 2024 2.110 2.200 2.050 2.060 22,957 -0.06(-2.83%)
Oct 07, 2024 2.070 2.120 2.010 2.120 13,317 +0.05(+2.42%)
Oct 04, 2024 2.050 2.130 2.010 2.070 55,032 +0.02(+0.98%)
Oct 03, 2024 2.130 2.130 2.030 2.050 18,056 -0.07(-3.30%)
Oct 02, 2024 2.170 2.170 2.080 2.120 26,216 -0.06(-2.75%)
Oct 01, 2024 2.150 2.240 2.140 2.180 35,429 +0.04(+1.87%)
Sep 30, 2024 2.110 2.140 2.050 2.140 42,345 +0.04(+1.90%)
Sep 27, 2024 1.900 2.100 1.880 2.100 45,441 +0.19(+9.95%)
Sep 26, 2024 1.900 1.950 1.890 1.910 21,303 +0.03(+1.60%)
Sep 25, 2024 1.930 1.940 1.880 1.880 27,226 -0.02(-1.05%)
Sep 24, 2024 1.950 1.950 1.900 1.900 20,467 -0.04(-2.06%)
Sep 23, 2024 1.910 1.990 1.910 1.940 19,570 -0.05(-2.51%)
Sep 20, 2024 1.880 2.000 1.860 1.990 29,076 +0.09(+4.74%)
Sep 19, 2024 1.920 1.920 1.860 1.900 15,728 -0.01(-0.52%)
Sep 18, 2024 1.930 1.930 1.850 1.910 23,709 -0.02(-1.04%)
Sep 17, 2024 2.000 2.000 1.890 1.930 25,662 -0.06(-3.02%)
Sep 16, 2024 2.020 2.030 1.940 1.990 34,587 -0.01(-0.50%)
Sep 13, 2024 1.930 2.010 1.930 2.000 18,647 +0.00(+0.00%)
Sep 12, 2024 1.930 2.000 1.840 2.000 23,051 +0.13(+6.95%)
Sep 11, 2024 1.820 1.920 1.820 1.870 12,117 +0.05(+2.75%)
Sep 10, 2024 1.860 1.920 1.820 1.820 64,581 -0.08(-4.21%)
Sep 09, 2024 1.970 1.970 1.880 1.900 40,718 -0.04(-2.06%)
Sep 06, 2024 2.000 2.000 1.940 1.940 26,057 -0.11(-5.37%)
Sep 05, 2024 2.000 2.050 1.980 2.050 12,450 +0.05(+2.50%)
Sep 04, 2024 2.130 2.130 2.000 2.000 21,839 -0.06(-2.91%)
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.