Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nouveau Monde Graphite Inc (TSV: NOU )

1.730 -0.020 (-1.14%)
Streaming Delayed Price Updated: 4:31 PM EST, Nov 22, 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 (%)
Nov 22, 2024 1.740 1.750 1.700 1.730 35,684 -0.02(-1.14%)
Nov 21, 2024 1.750 1.770 1.700 1.750 31,290 -0.01(-0.57%)
Nov 20, 2024 1.770 1.780 1.720 1.760 31,022 -0.01(-0.56%)
Nov 19, 2024 1.750 1.780 1.750 1.770 23,141 -0.01(-0.56%)
Nov 18, 2024 1.870 1.870 1.760 1.780 32,711 -0.07(-3.78%)
Nov 15, 2024 1.850 1.870 1.800 1.850 58,446 +0.00(+0.00%)
Nov 14, 2024 1.760 1.850 1.760 1.850 29,514 +0.05(+2.78%)
Nov 13, 2024 1.830 1.870 1.770 1.800 34,434 -0.03(-1.64%)
Nov 12, 2024 1.870 1.900 1.820 1.830 26,292 -0.06(-3.17%)
Nov 11, 2024 1.970 1.970 1.860 1.890 56,044 -0.01(-0.53%)
Nov 08, 2024 1.980 2.000 1.890 1.900 38,088 -0.08(-4.04%)
Nov 07, 2024 1.990 2.000 1.950 1.980 13,976 +0.01(+0.51%)
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.