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

Nouveau Monde Graphite Inc (TSV: NOU )

3.010 -0.070 (-2.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Feb 28, 2020 0.2400 0.2400 0.2250 0.2300 468,418 -0.01(-4.17%)
Feb 27, 2020 0.2600 0.2600 0.2350 0.2400 375,586 -0.01(-4.00%)
Feb 26, 2020 0.2500 0.2600 0.2400 0.2500 477,229 +0.01(+4.17%)
Feb 25, 2020 0.2500 0.2500 0.2400 0.2400 195,293 +0.00(+0.00%)
Feb 24, 2020 0.2600 0.2650 0.2400 0.2400 446,022 -0.02(-7.69%)
Feb 21, 2020 0.2650 0.2700 0.2600 0.2600 124,631 +0.01(+1.96%)
Feb 20, 2020 0.2600 0.2600 0.2550 0.2550 175,314 -0.01(-1.92%)
Feb 19, 2020 0.2650 0.2700 0.2500 0.2600 383,873 +0.02(+6.12%)
Feb 18, 2020 0.2550 0.2650 0.2450 0.2450 738,348 +0.01(+2.08%)
Feb 14, 2020 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Feb 13, 2020 0.2400 0.2450 0.2350 0.2400 154,265 +0.01(+4.35%)
Feb 12, 2020 0.2450 0.2450 0.2300 0.2300 271,318 -0.00(-2.13%)
Feb 11, 2020 0.2350 0.2400 0.2350 0.2350 236,525 +0.00(+0.00%)
Feb 10, 2020 0.2450 0.2450 0.2350 0.2350 213,185 -0.01(-2.08%)
Feb 07, 2020 0.2450 0.2450 0.2300 0.2400 222,701 +0.01(+2.13%)
Feb 06, 2020 0.2350 0.2400 0.2300 0.2350 419,291 +0.00(+0.00%)
Feb 05, 2020 0.2700 0.2700 0.2350 0.2350 1,128,864 -0.03(-9.62%)
Feb 04, 2020 0.2450 0.2600 0.2450 0.2600 387,845 +0.02(+8.33%)
Feb 03, 2020 0.2400 0.2600 0.2300 0.2400 989,569 +0.01(+6.67%)
Jan 31, 2020 0.2050 0.2300 0.2000 0.2250 563,912 +0.02(+12.50%)
Jan 30, 2020 0.2000 0.2100 0.2000 0.2000 376,724 +0.00(+0.00%)
Jan 29, 2020 0.2050 0.2050 0.2000 0.2000 39,930 -0.01(-4.76%)
Jan 28, 2020 0.2050 0.2100 0.2000 0.2100 45,275 +0.01(+5.00%)
Jan 27, 2020 0.2050 0.2050 0.1950 0.2000 107,850 +0.00(+0.00%)
Jan 24, 2020 0.2000 0.2050 0.1950 0.2000 226,450 -0.01(-4.76%)
Jan 23, 2020 0.2050 0.2300 0.2000 0.2100 218,720 +0.01(+7.69%)
Jan 22, 2020 0.2000 0.2000 0.1950 0.1950 44,950 -0.01(-2.50%)
Jan 21, 2020 0.2000 0.2000 0.2000 0.2000 66,900 +0.00(+0.00%)
Jan 20, 2020 0.2000 0.2000 0.2000 0.2000 55,000 +0.00(+0.00%)
Jan 17, 2020 0.2000 0.2000 0.1950 0.2000 416,000 +0.00(+0.00%)
Jan 16, 2020 0.2000 0.2000 0.1950 0.2000 106,500 +0.01(+2.56%)
Jan 15, 2020 0.1950 0.2000 0.1950 0.1950 54,252 -0.01(-2.50%)
Jan 14, 2020 0.2000 0.2000 0.1950 0.2000 183,500 +0.00(+0.00%)
Jan 13, 2020 0.2000 0.2000 0.1950 0.2000 46,550 +0.00(+0.00%)
Jan 10, 2020 0.1950 0.2000 0.1950 0.2000 28,770 +0.01(+2.56%)
Jan 09, 2020 0.2000 0.2000 0.1950 0.1950 80,100 +0.01(+2.63%)
Jan 08, 2020 0.2000 0.2000 0.1900 0.1900 296,950 -0.01(-5.00%)
Jan 07, 2020 0.2000 0.2000 0.1950 0.2000 76,500 +0.00(+0.00%)
Jan 06, 2020 0.2000 0.2000 0.1950 0.2000 170,000 +0.01(+5.26%)
Jan 03, 2020 0.1950 0.2000 0.1900 0.1900 133,700 -0.01(-2.56%)
Jan 02, 2020 0.2000 0.2000 0.1950 0.1950 7,500 +0.00(+0.00%)
Dec 31, 2019 0.1950 0.1950 0.1950 0 -0.01(-2.50%)
Dec 30, 2019 0.2000 0.2000 0.1950 0.2000 96,250 +0.00(+0.00%)
Dec 27, 2019 0.1850 0.2000 0.1800 0.2000 191,832 +0.02(+11.11%)
Dec 24, 2019 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Dec 23, 2019 0.1950 0.1950 0.1800 0.1800 159,621 -0.01(-5.26%)
Dec 20, 2019 0.1950 0.2000 0.1900 0.1900 74,600 -0.01(-2.56%)
Dec 19, 2019 0.1950 0.2000 0.1950 0.1950 95,911 +0.00(+0.00%)
Dec 18, 2019 0.1950 0.1950 0.1950 0.1950 4,800 -0.01(-2.50%)
Dec 17, 2019 0.1950 0.2000 0.1950 0.2000 34,400 +0.01(+2.56%)
Dec 16, 2019 0.2000 0.2000 0.1900 0.1950 327,520 -0.01(-2.50%)
Dec 13, 2019 0.1950 0.2000 0.1950 0.2000 38,000 +0.00(+0.00%)
Dec 12, 2019 0.2000 0.2000 0.2000 0.2000 13,001 +0.00(+0.00%)
Dec 11, 2019 0.1950 0.2000 0.1950 0.2000 26,750 +0.00(+0.00%)
Dec 10, 2019 0.1950 0.2000 0.1950 0.2000 108,000 +0.00(+0.00%)
Dec 09, 2019 0.2000 0.2000 0.2000 0.2000 41,500 +0.00(+0.00%)
Dec 06, 2019 0.2000 0.2000 0.2000 0.2000 113,500 -0.00(-2.44%)
Dec 05, 2019 0.2100 0.2100 0.2000 0.2050 19,650 +0.00(+0.00%)
Dec 04, 2019 0.2100 0.2100 0.2050 0.2050 78,325 -0.01(-2.38%)
Dec 03, 2019 0.2100 0.2100 0.2100 0.2100 15,000 +0.01(+2.44%)
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.