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, 2017 0.3200 0.3400 0.3200 0.3300 494,353 +0.02(+4.76%)
May 30, 2017 0.3000 0.3200 0.3000 0.3150 170,018 +0.02(+6.78%)
May 29, 2017 0.3000 0.3000 0.2900 0.2950 89,834 +0.00(+0.00%)
May 26, 2017 0.2900 0.3000 0.2900 0.2950 101,000 +0.00(+0.00%)
May 25, 2017 0.2900 0.3000 0.2900 0.2950 89,450 +0.01(+1.72%)
May 24, 2017 0.2800 0.2900 0.2800 0.2900 128,520 +0.01(+3.57%)
May 23, 2017 0.2800 0.2900 0.2800 0.2800 84,200 +0.01(+1.82%)
May 19, 2017 0.2750 0.2850 0.2700 0.2750 52,500 +0.02(+5.77%)
May 18, 2017 0.2750 0.2800 0.2600 0.2600 54,550 -0.02(-7.14%)
May 17, 2017 0.2750 0.2850 0.2750 0.2800 32,500 +0.00(+0.00%)
May 16, 2017 0.2800 0.2800 0.2750 0.2800 24,500 +0.00(+0.00%)
May 15, 2017 0.2800 0.2800 0.2800 0.2800 34,500 +0.00(+0.00%)
May 12, 2017 0.2750 0.2800 0.2650 0.2800 50,500 +0.01(+1.82%)
May 11, 2017 0.2650 0.2750 0.2650 0.2750 90,833 +0.01(+1.85%)
May 10, 2017 0.2800 0.2850 0.2650 0.2700 49,452 +0.01(+3.85%)
May 09, 2017 0.2700 0.2700 0.2600 0.2600 116,500 -0.01(-3.70%)
May 08, 2017 0.2750 0.2900 0.2600 0.2700 211,628 +0.00(+0.00%)
May 05, 2017 0.2700 0.2750 0.2600 0.2700 213,752 +0.01(+1.89%)
May 04, 2017 0.2800 0.2850 0.2650 0.2650 267,700 -0.02(-5.36%)
May 03, 2017 0.2800 0.2800 0.2700 0.2800 59,000 +0.00(+0.00%)
May 02, 2017 0.2800 0.2800 0.2750 0.2800 78,411 +0.00(+0.00%)
May 01, 2017 0.2850 0.2900 0.2800 0.2800 103,500 -0.00(-1.75%)
Apr 28, 2017 0.2900 0.2900 0.2750 0.2850 145,800 +0.00(+1.79%)
Apr 27, 2017 0.2850 0.2900 0.2800 0.2800 42,417 -0.00(-1.75%)
Apr 26, 2017 0.2950 0.3000 0.2750 0.2850 153,306 -0.01(-3.39%)
Apr 25, 2017 0.2950 0.2950 0.2900 0.2950 125,667 -0.01(-1.67%)
Apr 24, 2017 0.2900 0.3050 0.2900 0.3000 413,000 +0.00(+0.00%)
Apr 21, 2017 0.2900 0.3000 0.2900 0.3000 83,100 +0.01(+3.45%)
Apr 20, 2017 0.2950 0.3000 0.2900 0.2900 104,160 -0.01(-3.33%)
Apr 19, 2017 0.2950 0.3000 0.2850 0.3000 102,372 +0.02(+5.26%)
Apr 18, 2017 0.2950 0.2950 0.2850 0.2850 214,078 -0.01(-1.72%)
Apr 17, 2017 0.3000 0.3000 0.2900 0.2900 134,446 -0.02(-6.45%)
Apr 13, 2017 0.3200 0.3200 0.2950 0.3100 295,900 +0.00(+0.00%)
Apr 12, 2017 0.2900 0.3100 0.2900 0.3100 161,800 +0.02(+5.08%)
Apr 11, 2017 0.3000 0.3050 0.2950 0.2950 230,533 -0.01(-1.67%)
Apr 10, 2017 0.3050 0.3050 0.2950 0.3000 143,933 -0.01(-1.64%)
Apr 07, 2017 0.3150 0.3150 0.3050 0.3050 80,700 -0.01(-1.61%)
Apr 06, 2017 0.3100 0.3150 0.3100 0.3100 79,500 -0.01(-1.59%)
Apr 05, 2017 0.3100 0.3150 0.3100 0.3150 113,780 +0.01(+1.61%)
Apr 04, 2017 0.3100 0.3150 0.3000 0.3100 118,000 +0.01(+1.64%)
Apr 03, 2017 0.3100 0.3100 0.3050 0.3050 64,800 -0.01(-1.61%)
Mar 31, 2017 0.3050 0.3100 0.3050 0.3100 13,000 +0.01(+3.33%)
Mar 30, 2017 0.3000 0.3050 0.3000 0.3000 69,100 +0.00(+0.00%)
Mar 29, 2017 0.3100 0.3200 0.3000 0.3000 98,350 -0.01(-3.23%)
Mar 28, 2017 0.3150 0.3150 0.3100 0.3100 28,500 -0.01(-3.13%)
Mar 27, 2017 0.3000 0.3200 0.3000 0.3200 88,500 +0.01(+1.59%)
Mar 24, 2017 0.3200 0.3250 0.3100 0.3150 44,300 +0.00(+0.00%)
Mar 23, 2017 0.3000 0.3150 0.3000 0.3150 119,893 +0.01(+3.28%)
Mar 22, 2017 0.3100 0.3100 0.3000 0.3050 82,393 +0.00(+0.00%)
Mar 21, 2017 0.3300 0.3300 0.3050 0.3050 115,350 -0.03(-8.96%)
Mar 20, 2017 0.3400 0.3400 0.3350 0.3350 87,455 +0.00(+0.00%)
Mar 17, 2017 0.3250 0.3400 0.3250 0.3350 71,600 +0.00(+0.00%)
Mar 16, 2017 0.3500 0.3500 0.3300 0.3350 197,450 -0.01(-4.29%)
Mar 15, 2017 0.3500 0.3550 0.3300 0.3500 204,000 +0.01(+4.48%)
Mar 14, 2017 0.3250 0.3600 0.3250 0.3350 549,583 +0.01(+1.52%)
Mar 13, 2017 0.3100 0.3400 0.3100 0.3300 317,900 +0.03(+8.20%)
Mar 10, 2017 0.2950 0.3050 0.2900 0.3050 109,000 +0.00(+0.00%)
Mar 09, 2017 0.3050 0.3050 0.2950 0.3050 181,800 +0.01(+1.67%)
Mar 08, 2017 0.3050 0.3050 0.3000 0.3000 62,000 -0.01(-1.64%)
Mar 07, 2017 0.2950 0.3100 0.2950 0.3050 311,100 -0.01(-1.61%)
Mar 06, 2017 0.3000 0.3100 0.3000 0.3100 255,800 +0.01(+3.33%)
Mar 03, 2017 0.2950 0.3000 0.2950 0.3000 49,000 +0.01(+1.69%)
Mar 02, 2017 0.2950 0.3000 0.2900 0.2950 166,200 -0.01(-1.67%)
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.