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

Nouveau Monde Graphite Inc (TSV: NOU )

2.800 -0.210 (-6.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Jun 28, 2019 0.2350 0.2350 0.2350 0 +0.00(+2.17%)
Jun 27, 2019 0.2350 0.2350 0.2300 0.2300 87,466 -0.00(-2.13%)
Jun 26, 2019 0.2350 0.2350 0.2300 0.2350 73,119 +0.00(+0.00%)
Jun 25, 2019 0.2350 0.2350 0.2350 0.2350 85,300 +0.00(+0.00%)
Jun 24, 2019 0.2400 0.2400 0.2300 0.2350 100,825 -0.01(-2.08%)
Jun 21, 2019 0.2500 0.2500 0.2400 0.2400 310,342 -0.01(-4.00%)
Jun 20, 2019 0.2500 0.2500 0.2500 0.2500 31,229 +0.00(+0.00%)
Jun 19, 2019 0.2500 0.2550 0.2500 0.2500 63,279 +0.00(+0.00%)
Jun 18, 2019 0.2500 0.2500 0.2500 0.2500 65,500 +0.00(+0.00%)
Jun 17, 2019 0.2550 0.2550 0.2500 0.2500 134,500 -0.01(-1.96%)
Jun 14, 2019 0.2550 0.2550 0.2500 0.2550 61,500 +0.00(+0.00%)
Jun 13, 2019 0.2500 0.2600 0.2500 0.2550 60,413 +0.01(+2.00%)
Jun 12, 2019 0.2600 0.2600 0.2500 0.2500 103,416 -0.01(-1.96%)
Jun 11, 2019 0.2550 0.2600 0.2450 0.2550 145,300 +0.01(+2.00%)
Jun 10, 2019 0.2500 0.2500 0.2500 0.2500 58,200 +0.01(+2.04%)
Jun 07, 2019 0.2450 0.2450 0.2400 0.2450 43,500 +0.01(+2.08%)
Jun 06, 2019 0.2500 0.2500 0.2400 0.2400 135,000 -0.01(-2.04%)
Jun 05, 2019 0.2500 0.2500 0.2450 0.2450 89,025 -0.01(-2.00%)
Jun 04, 2019 0.2500 0.2500 0.2500 0.2500 40,000 +0.01(+4.17%)
Jun 03, 2019 0.2450 0.2450 0.2400 0.2400 70,500 -0.01(-2.04%)
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%)
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.