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 (%)
May 31, 2019 0.2400 0.2500 0.2400 0.2450 54,200 +0.00(+0.00%)
May 30, 2019 0.2400 0.2450 0.2400 0.2450 41,500 +0.00(+0.00%)
May 29, 2019 0.2400 0.2500 0.2400 0.2450 49,000 +0.01(+4.26%)
May 28, 2019 0.2350 0.2400 0.2350 0.2350 42,291 +0.00(+0.00%)
May 27, 2019 0.2350 0.2350 0.2350 0.2350 1,000 +0.00(+2.17%)
May 24, 2019 0.2300 0.2300 0.2300 0.2300 14,800 -0.00(-2.13%)
May 23, 2019 0.2350 0.2350 0.2350 0.2350 30,500 +0.00(+0.00%)
May 22, 2019 0.2350 0.2350 0.2350 0.2350 52,975 +0.00(+0.00%)
May 21, 2019 0.2400 0.2450 0.2350 0.2350 126,555 +0.00(+0.00%)
May 17, 2019 0.2350 0.2350 0.2350 0 -0.01(-2.08%)
May 16, 2019 0.2450 0.2450 0.2400 0.2400 199,500 -0.01(-2.04%)
May 15, 2019 0.2450 0.2450 0.2450 0.2450 4,700 +0.01(+2.08%)
May 14, 2019 0.2500 0.2550 0.2400 0.2400 73,700 -0.01(-2.04%)
May 13, 2019 0.2450 0.2500 0.2400 0.2450 96,499 +0.01(+2.08%)
May 10, 2019 0.2350 0.2400 0.2350 0.2400 38,000 +0.00(+0.00%)
May 09, 2019 0.2400 0.2450 0.2350 0.2400 137,200 +0.00(+0.00%)
May 08, 2019 0.2400 0.2400 0.2400 0.2400 31,025 +0.01(+2.13%)
May 07, 2019 0.2400 0.2400 0.2350 0.2350 86,208 -0.01(-2.08%)
May 06, 2019 0.2400 0.2400 0.2400 0.2400 55,040 +0.00(+0.00%)
May 03, 2019 0.2500 0.2500 0.2400 0.2400 87,675 -0.01(-4.00%)
May 02, 2019 0.2500 0.2500 0.2500 0.2500 51,100 +0.00(+0.00%)
May 01, 2019 0.2400 0.2600 0.2400 0.2500 469,334 +0.02(+6.38%)
Apr 30, 2019 0.2400 0.2400 0.2350 0.2350 27,520 +0.00(+0.00%)
Apr 29, 2019 0.2400 0.2400 0.2300 0.2350 239,810 +0.00(+2.17%)
Apr 26, 2019 0.2350 0.2350 0.2300 0.2300 90,500 +0.00(+0.00%)
Apr 25, 2019 0.2300 0.2300 0.2300 0.2300 29,300 +0.00(+0.00%)
Apr 24, 2019 0.2300 0.2350 0.2300 0.2300 221,200 +0.00(+0.00%)
Apr 23, 2019 0.2350 0.2400 0.2300 0.2300 390,182 -0.01(-4.17%)
Apr 22, 2019 0.2450 0.2450 0.2350 0.2400 90,925 -0.01(-2.04%)
Apr 18, 2019 0.2450 0.2450 0.2450 0 +0.01(+2.08%)
Apr 17, 2019 0.2500 0.2500 0.2400 0.2400 65,600 -0.01(-4.00%)
Apr 16, 2019 0.2450 0.2500 0.2450 0.2500 80,050 +0.01(+2.04%)
Apr 15, 2019 0.2400 0.2450 0.2400 0.2450 245,700 +0.00(+0.00%)
Apr 12, 2019 0.2450 0.2450 0.2400 0.2450 205,389 +0.00(+0.00%)
Apr 11, 2019 0.2500 0.2500 0.2450 0.2450 257,873 -0.01(-2.00%)
Apr 10, 2019 0.2500 0.2500 0.2500 0.2500 156,000 +0.00(+0.00%)
Apr 09, 2019 0.2500 0.2500 0.2500 0.2500 5,500 +0.00(+0.00%)
Apr 08, 2019 0.2600 0.2600 0.2500 0.2500 239,000 +0.01(+2.04%)
Apr 05, 2019 0.2600 0.2600 0.2450 0.2450 142,497 -0.02(-5.77%)
Apr 04, 2019 0.2500 0.2650 0.2450 0.2600 694,250 +0.02(+6.12%)
Apr 03, 2019 0.2350 0.2500 0.2350 0.2450 405,803 +0.01(+6.52%)
Apr 02, 2019 0.2350 0.2400 0.2300 0.2300 153,000 -0.00(-2.13%)
Apr 01, 2019 0.2450 0.2450 0.2300 0.2350 185,942 +0.00(+0.00%)
Mar 29, 2019 0.2300 0.2350 0.2300 0.2350 134,833 +0.00(+2.17%)
Mar 28, 2019 0.2350 0.2400 0.2300 0.2300 49,625 -0.01(-4.17%)
Mar 27, 2019 0.2400 0.2400 0.2400 0.2400 13,000 +0.00(+0.00%)
Mar 26, 2019 0.2450 0.2450 0.2400 0.2400 36,750 -0.01(-2.04%)
Mar 25, 2019 0.2400 0.2450 0.2300 0.2450 214,600 +0.01(+2.08%)
Mar 22, 2019 0.2450 0.2450 0.2350 0.2400 124,603 -0.01(-2.04%)
Mar 21, 2019 0.2500 0.2500 0.2450 0.2450 57,500 +0.00(+0.00%)
Mar 20, 2019 0.2450 0.2500 0.2450 0.2450 26,926 +0.00(+0.00%)
Mar 19, 2019 0.2450 0.2500 0.2450 0.2450 53,000 -0.01(-2.00%)
Mar 18, 2019 0.2500 0.2500 0.2450 0.2500 39,750 +0.00(+0.00%)
Mar 15, 2019 0.2450 0.2500 0.2450 0.2500 102,615 +0.01(+4.17%)
Mar 14, 2019 0.2450 0.2450 0.2400 0.2400 47,639 +0.00(+0.00%)
Mar 13, 2019 0.2450 0.2450 0.2400 0.2400 148,587 +0.00(+0.00%)
Mar 12, 2019 0.2500 0.2500 0.2400 0.2400 10,400 -0.01(-4.00%)
Mar 11, 2019 0.2500 0.2500 0.2450 0.2500 49,436 +0.01(+2.04%)
Mar 08, 2019 0.2500 0.2500 0.2450 0.2450 27,500 +0.00(+0.00%)
Mar 07, 2019 0.2450 0.2500 0.2400 0.2450 184,205 +0.00(+0.00%)
Mar 06, 2019 0.2500 0.2500 0.2450 0.2450 69,100 -0.01(-2.00%)
Mar 05, 2019 0.2450 0.2500 0.2450 0.2500 11,300 +0.00(+0.00%)
Mar 04, 2019 0.2500 0.2550 0.2450 0.2500 86,272 -0.01(-1.96%)
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.