Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nouveau Monde Graphite Inc (NY: NMG )

2.200 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 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 (%)
Dec 29, 2023 2.500 2.610 2.470 2.610 107,796 +0.10(+3.98%)
Dec 28, 2023 2.500 2.610 2.490 2.510 96,233 -0.05(-1.95%)
Dec 27, 2023 2.520 2.606 2.500 2.560 54,800 -0.02(-0.78%)
Dec 26, 2023 2.480 2.620 2.480 2.580 72,077 +0.10(+4.03%)
Dec 22, 2023 2.470 2.610 2.470 2.480 93,143 -0.05(-1.98%)
Dec 21, 2023 2.540 2.590 2.460 2.530 95,104 +0.00(+0.00%)
Dec 20, 2023 2.550 2.710 2.502 2.530 76,581 -0.06(-2.32%)
Dec 19, 2023 2.570 2.620 2.530 2.590 75,969 -0.02(-0.77%)
Dec 18, 2023 2.600 2.720 2.530 2.610 82,489 -0.01(-0.38%)
Dec 15, 2023 2.770 2.770 2.601 2.620 73,894 -0.15(-5.42%)
Dec 14, 2023 2.840 2.850 2.660 2.770 83,058 -0.05(-1.77%)
Dec 13, 2023 2.800 2.820 2.700 2.820 95,843 +0.17(+6.42%)
Dec 12, 2023 2.940 2.940 2.650 2.650 65,183 -0.28(-9.56%)
Dec 11, 2023 3.100 3.130 2.820 2.930 126,218 -0.13(-4.25%)
Dec 08, 2023 2.750 3.060 2.670 3.060 261,672 +0.34(+12.50%)
Dec 07, 2023 2.280 2.770 2.280 2.720 251,456 +0.41(+17.75%)
Dec 06, 2023 2.310 2.470 2.303 2.310 88,564 +0.03(+1.32%)
Dec 05, 2023 2.490 2.520 2.280 2.280 69,940 -0.20(-8.06%)
Dec 04, 2023 2.550 2.565 2.470 2.480 52,661 -0.09(-3.50%)
Dec 01, 2023 2.470 2.660 2.470 2.570 71,732 +0.05(+1.98%)
Nov 30, 2023 2.500 2.540 2.490 2.520 51,190 +0.00(+0.00%)
Nov 29, 2023 2.590 2.600 2.480 2.520 34,736 -0.01(-0.40%)
Nov 28, 2023 2.490 2.540 2.480 2.530 32,363 -0.01(-0.39%)
Nov 27, 2023 2.530 2.600 2.450 2.540 64,078 +0.07(+2.83%)
Nov 24, 2023 2.500 2.510 2.452 2.470 15,369 +0.02(+0.82%)
Nov 22, 2023 2.490 2.500 2.390 2.450 49,565 +0.03(+1.24%)
Nov 21, 2023 2.450 2.470 2.385 2.420 60,686 +0.00(+0.00%)
Nov 20, 2023 2.430 2.510 2.400 2.420 43,771 -0.01(-0.41%)
Nov 17, 2023 2.490 2.490 2.365 2.430 37,227 +0.02(+0.83%)
Nov 16, 2023 2.500 2.510 2.380 2.410 79,321 -0.15(-5.86%)
Nov 15, 2023 2.630 2.654 2.500 2.560 41,851 -0.11(-4.12%)
Nov 14, 2023 2.640 2.700 2.585 2.670 57,085 +0.03(+1.14%)
Nov 13, 2023 2.660 2.710 2.610 2.640 49,429 -0.08(-2.94%)
Nov 10, 2023 2.880 2.900 2.650 2.720 117,621 -0.13(-4.56%)
Nov 09, 2023 2.820 2.894 2.720 2.850 142,075 +0.04(+1.42%)
Nov 08, 2023 2.720 2.890 2.720 2.810 52,709 +0.09(+3.31%)
Nov 07, 2023 2.740 2.800 2.659 2.720 90,317 -0.08(-2.86%)
Nov 06, 2023 2.770 2.810 2.620 2.800 189,805 +0.08(+2.94%)
Nov 03, 2023 2.540 2.748 2.460 2.720 245,955 +0.18(+7.09%)
Nov 02, 2023 2.560 2.700 2.510 2.540 97,888 -0.03(-1.17%)
Nov 01, 2023 2.520 2.580 2.372 2.570 148,818 +0.07(+2.80%)
Oct 31, 2023 2.410 2.538 2.330 2.500 129,143 +0.17(+7.30%)
Oct 30, 2023 2.290 2.332 2.203 2.330 62,922 +0.10(+4.48%)
Oct 27, 2023 2.130 2.290 2.130 2.230 95,020 +0.10(+4.69%)
Oct 26, 2023 2.180 2.340 2.080 2.130 207,471 -0.08(-3.62%)
Oct 25, 2023 2.260 2.330 2.110 2.210 195,744 -0.07(-3.07%)
Oct 24, 2023 2.550 2.560 2.250 2.280 635,548 -0.22(-8.80%)
Oct 23, 2023 2.960 3.210 2.460 2.500 1,355,202 -0.26(-9.42%)
Oct 20, 2023 2.330 3.010 2.270 2.760 3,672,181 +0.74(+36.63%)
Oct 19, 2023 2.000 2.100 1.980 2.020 71,184 +0.04(+2.02%)
Oct 18, 2023 2.080 2.080 1.850 1.980 120,734 -0.08(-3.88%)
Oct 17, 2023 2.040 2.100 2.040 2.060 24,221 -0.03(-1.44%)
Oct 16, 2023 2.040 2.120 2.040 2.090 40,564 +0.02(+0.97%)
Oct 13, 2023 2.100 2.180 2.010 2.070 69,732 -0.01(-0.48%)
Oct 12, 2023 2.200 2.200 2.010 2.080 84,659 -0.12(-5.45%)
Oct 11, 2023 2.220 2.220 2.160 2.200 56,959 -0.03(-1.35%)
Oct 10, 2023 2.260 2.310 2.200 2.230 74,496 -0.03(-1.33%)
Oct 09, 2023 2.240 2.380 2.190 2.260 49,131 +0.02(+0.89%)
Oct 06, 2023 2.210 2.270 2.150 2.240 92,682 +0.03(+1.36%)
Oct 05, 2023 2.300 2.360 2.170 2.210 71,007 -0.09(-3.91%)
Oct 04, 2023 2.320 2.405 2.300 2.300 39,575 -0.07(-2.95%)
Oct 03, 2023 2.580 2.690 2.360 2.370 112,634 -0.25(-9.54%)
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.