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 30, 2023 4.140 0 +0.12(+2.99%)
Jun 29, 2023 4.010 4.070 4.000 4.020 39,423 -0.05(-1.23%)
Jun 28, 2023 4.170 4.170 4.020 4.070 37,026 -0.10(-2.40%)
Jun 27, 2023 4.160 4.200 4.080 4.170 18,042 +0.00(+0.00%)
Jun 26, 2023 4.090 4.200 4.080 4.170 22,447 +0.08(+1.96%)
Jun 23, 2023 4.240 4.240 3.970 4.090 50,612 -0.04(-0.97%)
Jun 22, 2023 4.300 4.300 4.130 4.130 30,743 -0.11(-2.59%)
Jun 21, 2023 4.320 4.330 4.190 4.240 21,908 -0.06(-1.40%)
Jun 20, 2023 4.500 4.500 4.260 4.300 34,098 -0.09(-2.05%)
Jun 19, 2023 4.370 4.600 4.330 4.390 40,544 +0.04(+0.92%)
Jun 16, 2023 4.410 4.410 4.280 4.350 12,089 -0.01(-0.23%)
Jun 15, 2023 4.340 4.430 4.160 4.360 70,765 +0.05(+1.16%)
Jun 14, 2023 4.330 4.460 4.310 4.310 26,443 -0.03(-0.69%)
Jun 13, 2023 4.590 4.590 4.310 4.340 24,723 -0.10(-2.25%)
Jun 12, 2023 4.420 4.510 4.340 4.440 45,856 +0.07(+1.60%)
Jun 09, 2023 4.450 4.450 4.330 4.370 24,368 +0.00(+0.00%)
Jun 08, 2023 4.390 4.420 4.290 4.370 50,624 -0.12(-2.67%)
Jun 07, 2023 4.550 4.610 4.480 4.490 48,171 +0.06(+1.35%)
Jun 06, 2023 4.450 4.590 4.360 4.430 34,634 +0.16(+3.75%)
Jun 05, 2023 4.330 4.350 4.170 4.270 30,156 +0.06(+1.43%)
Jun 02, 2023 4.300 4.350 4.200 4.210 74,791 +0.02(+0.48%)
Jun 01, 2023 4.160 4.250 4.120 4.190 26,845 +0.03(+0.72%)
May 31, 2023 4.280 4.335 4.150 4.160 37,911 -0.15(-3.48%)
May 30, 2023 4.790 4.790 4.250 4.310 91,729 -0.45(-9.45%)
May 29, 2023 4.400 4.805 4.390 4.760 64,624 +0.48(+11.21%)
May 26, 2023 4.380 4.380 4.150 4.280 18,735 +0.08(+1.90%)
May 25, 2023 4.270 4.305 4.120 4.200 29,151 -0.10(-2.33%)
May 24, 2023 4.410 4.410 4.240 4.300 72,676 -0.24(-5.29%)
May 23, 2023 4.500 4.590 4.380 4.540 51,193 +0.04(+0.89%)
May 19, 2023 4.500 0 -0.10(-2.17%)
May 18, 2023 4.800 4.800 4.510 4.600 71,876 -0.17(-3.56%)
May 17, 2023 4.890 4.920 4.690 4.770 23,446 -0.12(-2.45%)
May 16, 2023 4.930 4.930 4.790 4.890 21,039 -0.04(-0.81%)
May 15, 2023 4.820 4.980 4.810 4.930 11,887 +0.16(+3.35%)
May 12, 2023 4.930 4.930 4.660 4.770 18,801 +0.17(+3.70%)
May 11, 2023 5.020 5.050 4.600 4.600 46,375 -0.49(-9.63%)
May 10, 2023 5.000 5.120 4.920 5.090 38,349 +0.14(+2.83%)
May 09, 2023 4.870 4.980 4.710 4.950 28,264 +0.16(+3.34%)
May 08, 2023 5.000 5.000 4.730 4.790 52,770 -0.11(-2.24%)
May 05, 2023 4.870 4.980 4.740 4.900 83,522 +0.28(+6.06%)
May 04, 2023 5.000 5.000 4.600 4.620 172,097 -0.60(-11.49%)
May 03, 2023 5.150 5.270 5.090 5.220 15,954 +0.05(+0.97%)
May 02, 2023 5.250 5.250 5.020 5.170 35,376 -0.07(-1.34%)
May 01, 2023 5.410 5.440 5.180 5.240 59,426 -0.17(-3.14%)
Apr 28, 2023 5.530 5.530 5.400 5.410 14,541 -0.12(-2.17%)
Apr 27, 2023 5.660 5.660 5.430 5.530 18,288 +0.11(+2.03%)
Apr 26, 2023 5.500 5.500 5.330 5.420 22,703 +0.00(+0.00%)
Apr 25, 2023 5.650 5.650 5.320 5.420 26,122 -0.13(-2.34%)
Apr 24, 2023 5.710 5.710 5.350 5.550 48,161 -0.05(-0.89%)
Apr 21, 2023 5.850 5.850 5.570 5.600 48,266 -0.23(-3.95%)
Apr 20, 2023 5.770 5.970 5.760 5.830 32,502 -0.02(-0.34%)
Apr 19, 2023 5.650 5.850 5.560 5.850 43,349 +0.24(+4.28%)
Apr 18, 2023 5.490 5.620 5.490 5.610 31,626 +0.15(+2.75%)
Apr 17, 2023 5.790 5.790 5.400 5.460 89,732 -0.33(-5.70%)
Apr 14, 2023 5.950 5.950 5.720 5.790 48,583 -0.11(-1.86%)
Apr 13, 2023 6.000 6.000 5.820 5.900 43,220 -0.04(-0.67%)
Apr 12, 2023 6.100 6.130 5.710 5.940 137,106 -0.86(-12.65%)
Apr 11, 2023 6.570 6.800 6.550 6.800 10,426 +0.23(+3.50%)
Apr 10, 2023 6.590 6.620 6.500 6.570 12,577 -0.03(-0.45%)
Apr 06, 2023 6.600 0 -0.05(-0.75%)
Apr 05, 2023 6.790 6.800 6.520 6.650 10,976 -0.14(-2.06%)
Apr 04, 2023 6.960 6.960 6.720 6.790 17,332 -0.07(-1.02%)
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.