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 (%)
Feb 29, 2024 3.410 3.510 3.400 3.410 68,783 -0.04(-1.16%)
Feb 28, 2024 3.520 3.520 3.400 3.450 52,072 -0.06(-1.71%)
Feb 27, 2024 3.570 3.580 3.430 3.510 66,987 -0.08(-2.23%)
Feb 26, 2024 3.690 3.770 3.500 3.590 93,754 -0.15(-4.01%)
Feb 23, 2024 3.580 3.740 3.540 3.740 92,157 +0.15(+4.18%)
Feb 22, 2024 3.580 3.590 3.420 3.590 69,384 +0.01(+0.28%)
Feb 21, 2024 3.850 3.850 3.440 3.580 107,827 -0.29(-7.49%)
Feb 20, 2024 4.090 4.100 3.650 3.870 236,249 -0.05(-1.28%)
Feb 16, 2024 3.920 0 +0.52(+15.29%)
Feb 15, 2024 3.400 3.800 3.150 3.400 588,989 +0.60(+21.43%)
Feb 14, 2024 2.780 2.800 2.760 2.800 79,512 +0.01(+0.36%)
Feb 13, 2024 2.770 2.790 2.720 2.790 40,456 -0.01(-0.36%)
Feb 12, 2024 2.700 2.800 2.690 2.800 115,477 +0.09(+3.32%)
Feb 09, 2024 2.660 2.800 2.570 2.710 45,971 +0.11(+4.23%)
Feb 08, 2024 2.650 2.670 2.550 2.600 45,705 -0.12(-4.41%)
Feb 07, 2024 2.770 2.780 2.650 2.720 32,587 -0.08(-2.86%)
Feb 06, 2024 2.720 2.800 2.590 2.800 82,655 +0.06(+2.19%)
Feb 05, 2024 2.770 2.770 2.560 2.740 93,210 -0.05(-1.79%)
Feb 02, 2024 2.860 2.860 2.750 2.790 58,965 -0.05(-1.76%)
Feb 01, 2024 2.820 2.880 2.800 2.840 43,114 +0.04(+1.43%)
Jan 31, 2024 2.920 2.990 2.730 2.800 170,263 -0.15(-5.08%)
Jan 30, 2024 2.980 2.980 2.890 2.950 40,875 -0.03(-1.01%)
Jan 29, 2024 2.860 2.980 2.830 2.980 44,018 +0.12(+4.20%)
Jan 26, 2024 2.820 2.910 2.820 2.860 40,195 +0.02(+0.70%)
Jan 25, 2024 2.960 2.960 2.810 2.840 75,446 -0.12(-4.05%)
Jan 24, 2024 3.070 3.070 2.920 2.960 53,850 +0.00(+0.00%)
Jan 23, 2024 3.100 3.100 2.950 2.960 39,205 -0.14(-4.52%)
Jan 22, 2024 3.070 3.100 2.930 3.100 91,409 +0.10(+3.33%)
Jan 19, 2024 3.030 3.030 2.900 3.000 77,427 -0.09(-2.91%)
Jan 18, 2024 3.270 3.270 3.080 3.090 52,335 -0.18(-5.50%)
Jan 17, 2024 3.370 3.370 3.240 3.270 56,289 -0.11(-3.25%)
Jan 16, 2024 3.400 3.410 3.330 3.380 21,404 -0.03(-0.88%)
Jan 15, 2024 3.320 3.420 3.270 3.410 32,398 +0.06(+1.79%)
Jan 12, 2024 3.350 3.350 3.220 3.350 27,350 +0.00(+0.00%)
Jan 11, 2024 3.380 3.380 3.260 3.350 30,858 -0.03(-0.89%)
Jan 10, 2024 3.370 3.380 3.280 3.380 41,509 +0.01(+0.30%)
Jan 09, 2024 3.360 3.440 3.300 3.370 55,684 +0.03(+0.90%)
Jan 08, 2024 3.370 3.380 3.310 3.340 27,169 -0.02(-0.60%)
Jan 05, 2024 3.400 3.410 3.330 3.360 34,826 -0.08(-2.33%)
Jan 04, 2024 3.470 3.470 3.350 3.440 18,197 -0.01(-0.29%)
Jan 03, 2024 3.490 3.490 3.340 3.450 31,384 -0.01(-0.29%)
Jan 02, 2024 3.400 3.490 3.380 3.460 51,954 +0.01(+0.29%)
Dec 29, 2023 3.450 0 +0.08(+2.37%)
Dec 28, 2023 3.380 3.400 3.290 3.370 43,994 -0.01(-0.30%)
Dec 27, 2023 3.370 3.430 3.310 3.380 51,298 +0.01(+0.30%)
Dec 22, 2023 3.370 0 -0.11(-3.16%)
Dec 21, 2023 3.500 3.500 3.300 3.480 57,198 -0.02(-0.57%)
Dec 20, 2023 3.400 3.600 3.400 3.500 56,592 +0.02(+0.57%)
Dec 19, 2023 3.510 3.510 3.400 3.480 20,269 -0.04(-1.14%)
Dec 18, 2023 3.590 3.650 3.460 3.520 58,483 -0.08(-2.22%)
Dec 15, 2023 3.750 3.750 3.510 3.600 71,798 -0.06(-1.64%)
Dec 14, 2023 3.800 3.830 3.630 3.660 37,435 -0.14(-3.68%)
Dec 13, 2023 3.630 3.820 3.620 3.800 46,089 +0.18(+4.97%)
Dec 12, 2023 3.910 3.910 3.610 3.620 42,502 -0.33(-8.35%)
Dec 11, 2023 4.190 4.190 3.810 3.950 101,979 -0.25(-5.95%)
Dec 08, 2023 3.720 4.200 3.610 4.200 105,066 +0.48(+12.90%)
Dec 07, 2023 3.220 3.720 3.090 3.720 166,455 +0.51(+15.89%)
Dec 06, 2023 3.250 3.310 3.160 3.210 44,766 +0.01(+0.31%)
Dec 05, 2023 3.400 3.400 3.200 3.200 51,739 -0.20(-5.88%)
Dec 04, 2023 3.460 3.460 3.340 3.400 63,073 -0.09(-2.58%)
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.