Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nouveau Monde Graphite Inc (TSV: NOU )

2.820 -0.190 (-6.31%)
Streaming Delayed Price Updated: 11:21 AM 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 (%)
Jan 31, 2018 0.3800 0.3800 0.3650 0.3700 37,770 -0.01(-1.33%)
Jan 30, 2018 0.3850 0.3850 0.3500 0.3750 188,483 -0.01(-1.32%)
Jan 29, 2018 0.3850 0.3900 0.3700 0.3800 191,070 -0.01(-1.30%)
Jan 26, 2018 0.3900 0.3900 0.3750 0.3850 185,908 -0.01(-1.28%)
Jan 25, 2018 0.3900 0.3900 0.3800 0.3900 195,570 +0.01(+1.30%)
Jan 24, 2018 0.3900 0.3950 0.3800 0.3850 177,812 +0.00(+0.00%)
Jan 23, 2018 0.4000 0.4000 0.3850 0.3850 180,577 -0.02(-3.75%)
Jan 22, 2018 0.4050 0.4050 0.3850 0.4000 94,570 +0.00(+0.00%)
Jan 19, 2018 0.4100 0.4100 0.4000 0.4000 91,167 +0.00(+0.00%)
Jan 18, 2018 0.4300 0.4300 0.4000 0.4000 158,250 -0.03(-6.98%)
Jan 17, 2018 0.4300 0.4300 0.4150 0.4300 100,325 +0.01(+1.18%)
Jan 16, 2018 0.4200 0.4350 0.4000 0.4250 444,336 +0.01(+1.19%)
Jan 15, 2018 0.4300 0.4350 0.4200 0.4200 204,025 +0.00(+0.00%)
Jan 12, 2018 0.4100 0.4300 0.4100 0.4200 243,930 +0.01(+2.44%)
Jan 11, 2018 0.4150 0.4150 0.3800 0.4100 291,309 -0.01(-2.38%)
Jan 10, 2018 0.4450 0.4450 0.4100 0.4200 231,356 -0.02(-3.45%)
Jan 09, 2018 0.4350 0.4400 0.4300 0.4350 164,339 -0.01(-2.25%)
Jan 08, 2018 0.4400 0.4450 0.4400 0.4450 73,159 +0.01(+1.14%)
Jan 05, 2018 0.4450 0.4500 0.4400 0.4400 89,710 -0.01(-2.22%)
Jan 04, 2018 0.4500 0.4550 0.4400 0.4500 117,548 +0.01(+1.12%)
Jan 03, 2018 0.4350 0.4500 0.4300 0.4450 143,194 +0.01(+1.14%)
Jan 02, 2018 0.4450 0.4500 0.4300 0.4400 142,115 -0.01(-1.12%)
Dec 29, 2017 0.4450 0.4450 0.4450 0 -0.01(-1.11%)
Dec 28, 2017 0.4450 0.4500 0.4300 0.4500 178,850 +0.02(+4.65%)
Dec 27, 2017 0.4400 0.4550 0.4300 0.4300 198,078 -0.01(-1.15%)
Dec 22, 2017 0.4350 0.4400 0.4300 0.4350 60,520 -0.01(-2.25%)
Dec 21, 2017 0.4600 0.4600 0.4300 0.4450 72,200 -0.01(-1.11%)
Dec 20, 2017 0.4500 0.4600 0.4350 0.4500 73,247 +0.00(+0.00%)
Dec 19, 2017 0.4400 0.4500 0.4300 0.4500 139,066 +0.00(+0.00%)
Dec 18, 2017 0.4650 0.4700 0.4500 0.4500 102,762 +0.00(+0.00%)
Dec 15, 2017 0.4600 0.4700 0.4500 0.4500 80,905 -0.01(-2.17%)
Dec 14, 2017 0.4600 0.4700 0.4500 0.4600 118,744 +0.01(+2.22%)
Dec 13, 2017 0.4700 0.4700 0.4500 0.4500 69,375 -0.02(-3.23%)
Dec 12, 2017 0.4500 0.4750 0.4500 0.4650 267,035 +0.01(+2.20%)
Dec 11, 2017 0.4500 0.4750 0.4500 0.4550 222,869 +0.02(+4.60%)
Dec 08, 2017 0.4400 0.4500 0.4200 0.4350 183,915 +0.00(+0.00%)
Dec 07, 2017 0.4700 0.4800 0.4200 0.4350 579,323 -0.03(-5.43%)
Dec 06, 2017 0.4700 0.4750 0.4600 0.4600 84,240 -0.01(-2.13%)
Dec 05, 2017 0.4950 0.4950 0.4650 0.4700 313,181 -0.02(-4.08%)
Dec 04, 2017 0.4950 0.5000 0.4750 0.4900 469,046 +0.00(+0.00%)
Dec 01, 2017 0.4700 0.4900 0.4700 0.4900 294,618 +0.02(+3.16%)
Nov 30, 2017 0.4450 0.5000 0.4450 0.4750 737,666 +0.03(+7.95%)
Nov 29, 2017 0.4300 0.4400 0.4200 0.4400 99,500 +0.01(+1.15%)
Nov 28, 2017 0.4300 0.4400 0.4200 0.4350 88,000 +0.02(+3.57%)
Nov 27, 2017 0.4300 0.4350 0.4200 0.4200 201,930 -0.02(-4.55%)
Nov 24, 2017 0.4250 0.4450 0.4200 0.4400 135,104 +0.02(+3.53%)
Nov 23, 2017 0.4200 0.4250 0.4150 0.4250 55,050 -0.02(-3.41%)
Nov 22, 2017 0.4450 0.4500 0.4300 0.4400 120,000 -0.01(-2.22%)
Nov 21, 2017 0.4200 0.4500 0.4100 0.4500 192,353 +0.02(+4.65%)
Nov 20, 2017 0.4200 0.4300 0.4000 0.4300 169,157 +0.02(+6.17%)
Nov 17, 2017 0.4050 0.4150 0.4050 0.4050 125,608 +0.02(+3.85%)
Nov 16, 2017 0.4300 0.4300 0.3900 0.3900 307,308 -0.02(-6.02%)
Nov 15, 2017 0.3850 0.4350 0.3800 0.4150 602,618 +0.02(+5.06%)
Nov 14, 2017 0.4650 0.4650 0.3650 0.3950 978,159 -0.07(-14.13%)
Nov 13, 2017 0.4800 0.4900 0.4500 0.4600 424,811 -0.02(-4.17%)
Nov 10, 2017 0.4950 0.4950 0.4750 0.4800 137,281 -0.01(-2.04%)
Nov 09, 2017 0.4900 0.4950 0.4450 0.4900 542,114 +0.00(+0.00%)
Nov 08, 2017 0.5100 0.5200 0.4900 0.4900 294,115 -0.02(-3.92%)
Nov 07, 2017 0.5100 0.5100 0.4900 0.5100 355,991 -0.01(-1.92%)
Nov 06, 2017 0.5300 0.5300 0.5100 0.5200 292,921 -0.01(-1.89%)
Nov 03, 2017 0.4900 0.5300 0.4900 0.5300 581,804 +0.04(+8.16%)
Nov 02, 2017 0.5000 0.5000 0.4850 0.4900 255,425 +0.01(+2.08%)
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.