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 (%)
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%)
Feb 01, 2018 0.3700 0.3750 0.3600 0.3700 82,418 +0.00(+0.00%)
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%)
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.