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

Nouveau Monde Graphite Inc (TSV: NOU )

2.830 +0.010 (+0.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Nov 30, 2020 0.7900 0.8200 0.7200 0.7200 2,448,609 +0.02(+2.86%)
Nov 27, 2020 0.5800 0.7200 0.5700 0.7000 1,881,174 +0.11(+18.64%)
Nov 26, 2020 0.6300 0.6300 0.5600 0.5900 2,229,926 -0.03(-4.84%)
Nov 25, 2020 0.6900 0.6900 0.5900 0.6200 2,389,355 -0.07(-10.14%)
Nov 24, 2020 0.7500 0.7500 0.6600 0.6900 1,902,008 -0.06(-8.00%)
Nov 23, 2020 0.8100 0.8200 0.7200 0.7500 1,798,337 -0.05(-6.25%)
Nov 20, 2020 0.7600 0.8300 0.7500 0.8000 1,126,312 +0.03(+3.90%)
Nov 19, 2020 0.7700 0.8600 0.6400 0.7700 4,958,875 -0.03(-3.75%)
Nov 18, 2020 0.9300 0.9900 0.7100 0.8000 7,080,712 -0.09(-10.11%)
Nov 17, 2020 0.8000 1.000 0.7900 0.8900 5,779,409 +0.11(+14.10%)
Nov 16, 2020 0.6800 0.8200 0.6800 0.7800 3,700,335 +0.13(+20.00%)
Nov 13, 2020 0.6400 0.6500 0.5800 0.6500 2,302,037 +0.02(+3.17%)
Nov 12, 2020 0.5900 0.6600 0.5700 0.6300 3,514,296 +0.10(+18.87%)
Nov 11, 2020 0.5700 0.5700 0.5000 0.5300 1,146,671 -0.03(-5.36%)
Nov 10, 2020 0.4650 0.5700 0.4650 0.5600 2,159,892 +0.10(+21.74%)
Nov 09, 2020 0.4400 0.4650 0.4300 0.4600 1,038,383 +0.04(+8.24%)
Nov 06, 2020 0.4300 0.4400 0.4200 0.4250 606,489 -0.02(-4.49%)
Nov 05, 2020 0.4000 0.4500 0.4000 0.4450 1,853,907 +0.04(+11.25%)
Nov 04, 2020 0.3950 0.4200 0.3750 0.4000 410,364 +0.01(+2.56%)
Nov 03, 2020 0.4050 0.4100 0.3900 0.3900 506,579 -0.02(-4.88%)
Nov 02, 2020 0.3900 0.4100 0.3750 0.4100 1,118,726 +0.03(+9.33%)
Oct 30, 2020 0.3700 0.3800 0.3500 0.3750 384,415 +0.02(+5.63%)
Oct 29, 2020 0.3550 0.3700 0.3550 0.3550 656,775 +0.00(+0.00%)
Oct 28, 2020 0.3750 0.3800 0.3400 0.3550 829,641 -0.02(-5.33%)
Oct 27, 2020 0.4000 0.4250 0.3750 0.3750 2,641,182 +0.05(+15.38%)
Oct 26, 2020 0.3250 0.3300 0.3150 0.3250 325,760 +0.00(+0.00%)
Oct 23, 2020 0.2900 0.3350 0.2800 0.3250 1,091,583 +0.04(+16.07%)
Oct 22, 2020 0.2700 0.2800 0.2700 0.2800 201,466 +0.01(+1.82%)
Oct 21, 2020 0.2700 0.2800 0.2650 0.2750 359,920 +0.00(+0.00%)
Oct 20, 2020 0.3200 0.3200 0.2650 0.2750 1,049,933 -0.05(-15.38%)
Oct 19, 2020 0.3500 0.3500 0.3250 0.3250 259,242 -0.02(-5.80%)
Oct 16, 2020 0.3350 0.3600 0.3350 0.3450 422,221 +0.01(+4.55%)
Oct 15, 2020 0.3500 0.3500 0.3300 0.3300 552,356 -0.01(-4.35%)
Oct 14, 2020 0.3600 0.3650 0.3450 0.3450 413,385 -0.02(-5.48%)
Oct 13, 2020 0.3800 0.3950 0.3500 0.3650 508,392 +0.02(+5.80%)
Oct 09, 2020 0.3450 0.3450 0.3450 0 -0.06(-13.75%)
Oct 08, 2020 0.3250 0.4300 0.3200 0.4000 3,673,526 +0.08(+25.00%)
Oct 07, 2020 0.3050 0.3200 0.2900 0.3200 1,221,708 +0.04(+12.28%)
Oct 06, 2020 0.2650 0.3050 0.2650 0.2850 1,726,387 +0.03(+11.76%)
Oct 05, 2020 0.2400 0.2600 0.2400 0.2550 298,505 +0.01(+2.00%)
Oct 02, 2020 0.2400 0.2500 0.2400 0.2500 460,583 +0.01(+4.17%)
Oct 01, 2020 0.2400 0.2400 0.2350 0.2400 177,789 +0.01(+4.35%)
Sep 30, 2020 0.2300 0.2400 0.2250 0.2300 167,231 +0.00(+0.00%)
Sep 29, 2020 0.2400 0.2400 0.2250 0.2300 546,633 -0.01(-4.17%)
Sep 28, 2020 0.2100 0.2600 0.2100 0.2400 1,526,468 +0.03(+14.29%)
Sep 25, 2020 0.2000 0.2100 0.1900 0.2100 530,560 +0.02(+10.53%)
Sep 24, 2020 0.1850 0.2000 0.1850 0.1900 180,701 +0.01(+2.70%)
Sep 23, 2020 0.1950 0.1950 0.1800 0.1850 576,425 -0.02(-9.76%)
Sep 22, 2020 0.1950 0.2050 0.1950 0.2050 319,375 +0.00(+2.50%)
Sep 21, 2020 0.2050 0.2050 0.1900 0.2000 241,500 -0.00(-2.44%)
Sep 18, 2020 0.2000 0.2050 0.2000 0.2050 137,865 +0.00(+2.50%)
Sep 17, 2020 0.2050 0.2050 0.2000 0.2000 48,500 +0.00(+0.00%)
Sep 16, 2020 0.2000 0.2050 0.2000 0.2000 46,900 -0.00(-2.44%)
Sep 15, 2020 0.2050 0.2050 0.2000 0.2050 44,700 +0.00(+2.50%)
Sep 14, 2020 0.2000 0.2000 0.1950 0.2000 63,534 -0.00(-2.44%)
Sep 11, 2020 0.2100 0.2100 0.2000 0.2050 59,200 +0.00(+0.00%)
Sep 10, 2020 0.2100 0.2100 0.1950 0.2050 118,421 -0.01(-2.38%)
Sep 09, 2020 0.2050 0.2100 0.2050 0.2100 171,900 +0.01(+5.00%)
Sep 08, 2020 0.2000 0.2050 0.2000 0.2000 72,700 +0.00(+0.00%)
Sep 04, 2020 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Sep 03, 2020 0.2050 0.2050 0.1950 0.2000 76,459 -0.00(-2.44%)
Sep 02, 2020 0.1900 0.2050 0.1850 0.2050 274,525 +0.02(+10.81%)
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.