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

Nouveau Monde Graphite Inc (TSV: NOU )

2.980 UNCHANGED
Streaming Delayed Price Updated: 3:59 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 (%)
Sep 30, 2019 0.2250 0.2350 0.2250 0.2300 81,000 +0.02(+6.98%)
Sep 27, 2019 0.2150 0.2150 0.2100 0.2150 80,150 +0.00(+0.00%)
Sep 26, 2019 0.2300 0.2300 0.2050 0.2150 464,985 -0.02(-6.52%)
Sep 25, 2019 0.2300 0.2300 0.2250 0.2300 89,250 +0.00(+0.00%)
Sep 24, 2019 0.2400 0.2400 0.2300 0.2300 250,150 -0.01(-4.17%)
Sep 23, 2019 0.2450 0.2500 0.2350 0.2400 204,500 +0.01(+2.13%)
Sep 20, 2019 0.2400 0.2500 0.2350 0.2350 104,668 -0.01(-4.08%)
Sep 19, 2019 0.2450 0.2450 0.2450 0.2450 16,500 +0.00(+0.00%)
Sep 18, 2019 0.2400 0.2450 0.2400 0.2450 49,622 +0.00(+0.00%)
Sep 17, 2019 0.2450 0.2450 0.2350 0.2450 81,049 +0.00(+0.00%)
Sep 16, 2019 0.2400 0.2450 0.2350 0.2450 159,645 +0.01(+4.26%)
Sep 13, 2019 0.2350 0.2350 0.2350 0.2350 35,900 +0.00(+0.00%)
Sep 12, 2019 0.2300 0.2400 0.2300 0.2350 98,350 +0.00(+2.17%)
Sep 11, 2019 0.2300 0.2300 0.2250 0.2300 16,761 +0.01(+2.22%)
Sep 10, 2019 0.2300 0.2300 0.2250 0.2250 146,000 -0.01(-4.26%)
Sep 09, 2019 0.2300 0.2400 0.2300 0.2350 126,925 +0.00(+2.17%)
Sep 06, 2019 0.2350 0.2350 0.2250 0.2300 46,850 +0.00(+0.00%)
Sep 05, 2019 0.2250 0.2300 0.2250 0.2300 61,000 +0.01(+2.22%)
Sep 04, 2019 0.2300 0.2300 0.2250 0.2250 40,650 +0.00(+0.00%)
Sep 03, 2019 0.2250 0.2250 0.2250 0.2250 14,000 +0.01(+2.27%)
Aug 30, 2019 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Aug 29, 2019 0.2250 0.2250 0.2200 0.2200 7,250 -0.01(-2.22%)
Aug 28, 2019 0.2300 0.2500 0.2200 0.2250 340,035 +0.01(+4.65%)
Aug 27, 2019 0.2250 0.2300 0.2150 0.2150 122,525 -0.01(-2.27%)
Aug 26, 2019 0.2250 0.2300 0.2200 0.2200 176,474 -0.01(-2.22%)
Aug 23, 2019 0.2300 0.2300 0.2250 0.2250 41,900 -0.01(-2.17%)
Aug 22, 2019 0.2250 0.2300 0.2200 0.2300 69,000 +0.01(+2.22%)
Aug 21, 2019 0.2350 0.2400 0.2250 0.2250 240,400 -0.01(-6.25%)
Aug 20, 2019 0.2200 0.2400 0.2200 0.2400 145,240 +0.02(+9.09%)
Aug 19, 2019 0.2200 0.2200 0.2200 0.2200 3,500 +0.01(+2.33%)
Aug 16, 2019 0.2200 0.2200 0.2150 0.2150 62,903 -0.01(-2.27%)
Aug 15, 2019 0.2250 0.2250 0.2150 0.2200 123,206 +0.01(+2.33%)
Aug 14, 2019 0.2200 0.2200 0.2100 0.2150 7,941 +0.01(+2.38%)
Aug 13, 2019 0.2200 0.2200 0.2100 0.2100 46,999 -0.01(-4.55%)
Aug 12, 2019 0.2250 0.2250 0.2150 0.2200 248,300 +0.00(+0.00%)
Aug 09, 2019 0.2100 0.2200 0.2100 0.2200 140,600 +0.01(+4.76%)
Aug 08, 2019 0.2200 0.2200 0.2100 0.2100 80,417 -0.01(-4.55%)
Aug 07, 2019 0.2200 0.2200 0.2200 0.2200 126,000 +0.00(+0.00%)
Aug 06, 2019 0.2250 0.2250 0.2150 0.2200 65,400 -0.01(-2.22%)
Aug 02, 2019 0.2250 0.2250 0.2250 0 +0.00(+0.00%)
Aug 01, 2019 0.2200 0.2250 0.2200 0.2250 138,000 +0.01(+2.27%)
Jul 31, 2019 0.2250 0.2250 0.2200 0.2200 25,400 -0.01(-2.22%)
Jul 30, 2019 0.2300 0.2300 0.2200 0.2250 151,543 -0.01(-2.17%)
Jul 29, 2019 0.2400 0.2400 0.2250 0.2300 288,000 +0.00(+0.00%)
Jul 26, 2019 0.2300 0.2300 0.2250 0.2300 93,100 +0.01(+2.22%)
Jul 25, 2019 0.2300 0.2300 0.2250 0.2250 63,000 -0.01(-2.17%)
Jul 24, 2019 0.2300 0.2300 0.2300 0.2300 61,178 +0.01(+2.22%)
Jul 23, 2019 0.2250 0.2250 0.2200 0.2250 19,275 +0.01(+2.27%)
Jul 22, 2019 0.2300 0.2300 0.2200 0.2200 214,500 -0.01(-2.22%)
Jul 19, 2019 0.2200 0.2300 0.2050 0.2250 199,000 +0.01(+2.27%)
Jul 18, 2019 0.2350 0.2350 0.2000 0.2200 522,947 -0.01(-4.35%)
Jul 17, 2019 0.2350 0.2350 0.2300 0.2300 18,880 -0.00(-2.13%)
Jul 16, 2019 0.2350 0.2350 0.2350 0.2350 22,175 -0.01(-2.08%)
Jul 15, 2019 0.2400 0.2400 0.2350 0.2400 24,985 +0.00(+0.00%)
Jul 12, 2019 0.2400 0.2400 0.2400 0.2400 21,500 -0.01(-2.04%)
Jul 11, 2019 0.2400 0.2450 0.2400 0.2450 32,780 +0.00(+0.00%)
Jul 10, 2019 0.2400 0.2450 0.2400 0.2450 56,079 +0.00(+0.00%)
Jul 09, 2019 0.2400 0.2450 0.2400 0.2450 102,540 +0.01(+4.26%)
Jul 08, 2019 0.2400 0.2400 0.2300 0.2350 142,780 +0.00(+2.17%)
Jul 05, 2019 0.2400 0.2400 0.2300 0.2300 61,500 -0.00(-2.13%)
Jul 04, 2019 0.2400 0.2400 0.2350 0.2350 73,350 +0.00(+0.00%)
Jul 03, 2019 0.2350 0.2400 0.2350 0.2350 147,800 +0.00(+0.00%)
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.