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 +0.010 (+0.36%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 (%)
Apr 30, 2018 0.3050 0.3100 0.3000 0.3100 266,500 +0.01(+1.64%)
Apr 27, 2018 0.3100 0.3100 0.3000 0.3050 159,730 -0.01(-1.61%)
Apr 26, 2018 0.3150 0.3150 0.3100 0.3100 236,988 -0.01(-3.13%)
Apr 25, 2018 0.3300 0.3300 0.3150 0.3200 119,666 +0.00(+0.00%)
Apr 24, 2018 0.3350 0.3350 0.3150 0.3200 123,706 -0.01(-1.54%)
Apr 23, 2018 0.3400 0.3400 0.3250 0.3250 145,145 -0.01(-2.99%)
Apr 20, 2018 0.3300 0.3350 0.3200 0.3350 319,436 +0.02(+4.69%)
Apr 19, 2018 0.3200 0.3400 0.3200 0.3200 432,650 +0.01(+3.23%)
Apr 18, 2018 0.3200 0.3200 0.3000 0.3100 125,800 -0.01(-3.13%)
Apr 17, 2018 0.3200 0.3200 0.3150 0.3200 208,747 +0.00(+0.00%)
Apr 16, 2018 0.3200 0.3200 0.3100 0.3200 82,245 +0.00(+0.00%)
Apr 13, 2018 0.3150 0.3450 0.3150 0.3200 279,576 +0.00(+0.00%)
Apr 12, 2018 0.3000 0.3200 0.2950 0.3200 156,600 +0.02(+6.67%)
Apr 11, 2018 0.2950 0.3000 0.2950 0.3000 319,811 -0.01(-1.64%)
Apr 10, 2018 0.2850 0.3100 0.2850 0.3050 626,415 +0.01(+1.67%)
Apr 09, 2018 0.2900 0.3000 0.2900 0.3000 348,050 +0.01(+1.69%)
Apr 06, 2018 0.2900 0.3000 0.2850 0.2950 63,600 +0.00(+0.00%)
Apr 05, 2018 0.3000 0.3000 0.2900 0.2950 82,703 -0.01(-1.67%)
Apr 04, 2018 0.3050 0.3050 0.2800 0.3000 384,223 -0.01(-1.64%)
Apr 03, 2018 0.3100 0.3100 0.3050 0.3050 123,800 -0.01(-3.17%)
Apr 02, 2018 0.3100 0.3150 0.3050 0.3150 57,327 +0.01(+1.61%)
Mar 29, 2018 0.3100 0.3100 0.3100 0 -0.01(-1.59%)
Mar 28, 2018 0.3100 0.3150 0.3000 0.3150 91,020 +0.01(+1.61%)
Mar 27, 2018 0.3200 0.3200 0.3100 0.3100 122,343 -0.01(-1.59%)
Mar 26, 2018 0.3200 0.3200 0.3100 0.3150 280,080 +0.01(+3.28%)
Mar 23, 2018 0.3250 0.3250 0.3050 0.3050 180,400 -0.02(-6.15%)
Mar 22, 2018 0.3400 0.3400 0.3100 0.3250 309,722 -0.02(-5.80%)
Mar 21, 2018 0.3500 0.3550 0.3450 0.3450 140,079 +0.00(+0.00%)
Mar 20, 2018 0.3400 0.3500 0.3400 0.3450 159,394 +0.01(+2.99%)
Mar 19, 2018 0.3400 0.3400 0.3250 0.3350 113,197 -0.01(-1.47%)
Mar 16, 2018 0.3400 0.3550 0.3400 0.3400 276,942 +0.01(+1.49%)
Mar 15, 2018 0.3300 0.3450 0.3300 0.3350 281,100 +0.02(+4.69%)
Mar 14, 2018 0.3450 0.3450 0.3100 0.3200 293,182 -0.02(-5.88%)
Mar 13, 2018 0.3400 0.3400 0.3350 0.3400 97,350 +0.00(+0.00%)
Mar 12, 2018 0.3400 0.3500 0.3350 0.3400 309,700 +0.03(+9.68%)
Mar 09, 2018 0.3050 0.3650 0.3000 0.3100 515,615 +0.01(+1.64%)
Mar 08, 2018 0.3200 0.3200 0.3000 0.3050 221,760 -0.01(-1.61%)
Mar 07, 2018 0.3400 0.3400 0.3000 0.3100 340,585 -0.02(-6.06%)
Mar 06, 2018 0.3500 0.3500 0.3300 0.3300 122,855 -0.01(-4.35%)
Mar 05, 2018 0.3450 0.3600 0.3350 0.3450 200,200 +0.01(+2.99%)
Mar 02, 2018 0.3300 0.3450 0.3200 0.3350 120,555 +0.02(+4.69%)
Mar 01, 2018 0.3250 0.3400 0.3200 0.3200 197,996 -0.02(-5.88%)
Feb 28, 2018 0.3400 0.3400 0.3150 0.3400 248,518 -0.00(-1.45%)
Feb 27, 2018 0.3550 0.3550 0.3400 0.3450 179,241 -0.01(-2.82%)
Feb 26, 2018 0.3550 0.3650 0.3500 0.3550 73,000 -0.01(-1.39%)
Feb 23, 2018 0.3700 0.3700 0.3600 0.3600 14,800 -0.01(-2.70%)
Feb 22, 2018 0.3650 0.3700 0.3650 0.3700 77,210 +0.00(+0.00%)
Feb 21, 2018 0.3600 0.3700 0.3600 0.3700 159,436 +0.01(+1.37%)
Feb 20, 2018 0.3700 0.3750 0.3600 0.3650 319,550 +0.01(+2.82%)
Feb 16, 2018 0.3550 0.3550 0.3550 0 -0.01(-1.39%)
Feb 15, 2018 0.3600 0.3600 0.3500 0.3600 68,500 +0.00(+0.00%)
Feb 14, 2018 0.3550 0.3600 0.3500 0.3600 89,830 -0.01(-2.70%)
Feb 13, 2018 0.3700 0.3700 0.3650 0.3700 140,040 +0.01(+1.37%)
Feb 12, 2018 0.3800 0.3850 0.3650 0.3650 148,191 +0.01(+1.39%)
Feb 09, 2018 0.3700 0.3700 0.3400 0.3600 111,600 +0.01(+1.41%)
Feb 08, 2018 0.3800 0.3800 0.3550 0.3550 140,368 -0.03(-6.58%)
Feb 07, 2018 0.3750 0.3750 0.3600 0.3800 261,998 +0.03(+7.04%)
Feb 06, 2018 0.3400 0.3550 0.3350 0.3550 86,400 +0.01(+2.90%)
Feb 05, 2018 0.3500 0.3600 0.3500 0.3450 305,743 -0.02(-4.17%)
Feb 02, 2018 0.3750 0.3850 0.3600 0.3600 99,176 -0.01(-2.70%)
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.