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 (%)
Sep 30, 2022 7.420 7.450 7.320 7.450 20,353 +0.07(+0.95%)
Sep 29, 2022 7.010 7.450 6.910 7.380 42,477 +0.13(+1.79%)
Sep 28, 2022 7.250 7.400 7.140 7.250 16,672 +0.04(+0.55%)
Sep 27, 2022 7.320 7.450 7.210 7.210 12,978 +0.17(+2.41%)
Sep 26, 2022 7.170 7.260 6.970 7.040 8,340 -0.17(-2.36%)
Sep 23, 2022 7.230 7.230 6.910 7.210 16,394 -0.21(-2.83%)
Sep 22, 2022 7.610 7.610 7.270 7.420 7,035 -0.20(-2.62%)
Sep 21, 2022 7.090 7.680 6.890 7.620 22,990 +0.77(+11.24%)
Sep 20, 2022 7.240 7.300 6.850 6.850 32,142 -0.42(-5.78%)
Sep 19, 2022 7.470 7.470 7.010 7.270 55,960 -0.50(-6.44%)
Sep 16, 2022 8.000 8.000 7.450 7.770 29,784 -0.30(-3.72%)
Sep 15, 2022 8.580 8.580 7.880 8.070 79,449 -0.38(-4.50%)
Sep 14, 2022 8.980 8.980 8.100 8.450 80,563 -0.40(-4.52%)
Sep 13, 2022 8.750 9.000 8.590 8.850 45,716 +0.05(+0.57%)
Sep 12, 2022 8.610 8.870 8.560 8.800 20,386 +0.25(+2.92%)
Sep 09, 2022 8.560 8.900 8.430 8.550 35,436 +0.01(+0.12%)
Sep 08, 2022 8.010 8.710 8.010 8.540 138,512 +0.44(+5.43%)
Sep 07, 2022 7.910 8.190 7.810 8.100 31,860 +0.16(+2.02%)
Sep 06, 2022 7.900 8.100 7.810 7.940 37,613 +0.11(+1.40%)
Sep 02, 2022 7.830 0 -0.13(-1.63%)
Sep 01, 2022 7.640 9.000 7.070 7.960 155,034 +0.31(+4.05%)
Aug 31, 2022 7.600 7.690 7.500 7.650 6,221 +0.16(+2.14%)
Aug 30, 2022 7.820 7.820 7.360 7.490 17,782 -0.14(-1.83%)
Aug 29, 2022 7.390 7.760 7.280 7.630 40,002 -0.13(-1.68%)
Aug 26, 2022 8.050 8.050 7.670 7.760 16,925 -0.34(-4.20%)
Aug 25, 2022 8.310 8.310 7.940 8.100 37,516 +0.02(+0.25%)
Aug 24, 2022 8.100 8.200 7.960 8.080 35,029 +0.06(+0.75%)
Aug 23, 2022 7.790 8.040 7.610 8.020 31,670 +0.27(+3.48%)
Aug 22, 2022 8.000 8.000 7.580 7.750 32,674 -0.35(-4.32%)
Aug 19, 2022 8.060 8.100 7.680 8.100 25,312 +0.06(+0.75%)
Aug 18, 2022 7.340 8.150 7.290 8.040 54,887 +0.84(+11.67%)
Aug 17, 2022 7.350 7.350 6.970 7.200 17,496 -0.15(-2.04%)
Aug 16, 2022 7.140 7.380 7.140 7.350 16,405 +0.25(+3.52%)
Aug 15, 2022 7.010 7.200 7.010 7.100 17,786 +0.00(+0.00%)
Aug 12, 2022 6.700 7.120 6.380 7.100 37,188 +0.49(+7.41%)
Aug 11, 2022 6.510 6.900 6.450 6.610 83,267 +0.13(+2.01%)
Aug 10, 2022 6.980 7.260 6.480 6.480 160,048 -0.36(-5.26%)
Aug 09, 2022 6.790 6.950 6.650 6.840 21,504 +0.05(+0.74%)
Aug 08, 2022 6.280 6.900 6.280 6.790 29,958 +0.45(+7.10%)
Aug 05, 2022 6.390 6.460 6.200 6.340 9,549 -0.06(-0.94%)
Aug 04, 2022 6.750 6.920 6.350 6.400 19,296 -0.35(-5.19%)
Aug 03, 2022 5.930 6.750 5.880 6.750 78,301 +0.87(+14.80%)
Aug 02, 2022 6.100 6.280 5.680 5.880 57,685 -0.17(-2.81%)
Jul 29, 2022 6.050 0 +0.88(+17.02%)
Jul 28, 2022 5.050 5.180 4.990 5.170 45,462 +0.08(+1.57%)
Jul 27, 2022 4.430 5.090 4.430 5.090 20,652 +0.67(+15.16%)
Jul 26, 2022 4.750 4.880 4.360 4.420 45,732 -0.32(-6.75%)
Jul 25, 2022 4.930 4.930 4.590 4.740 47,866 -0.17(-3.46%)
Jul 22, 2022 5.510 5.510 4.910 4.910 34,911 -0.43(-8.05%)
Jul 21, 2022 5.460 5.460 5.180 5.340 41,558 -0.13(-2.38%)
Jul 20, 2022 5.500 5.660 5.330 5.470 79,378 -0.13(-2.32%)
Jul 19, 2022 5.230 5.600 5.190 5.600 42,102 +0.50(+9.80%)
Jul 18, 2022 4.960 5.150 4.910 5.100 10,281 +0.16(+3.24%)
Jul 15, 2022 5.010 5.100 4.730 4.940 37,545 -0.17(-3.33%)
Jul 14, 2022 5.270 5.270 4.950 5.110 47,007 -0.10(-1.92%)
Jul 13, 2022 5.260 5.390 5.100 5.210 21,987 +0.02(+0.39%)
Jul 12, 2022 5.690 5.770 5.100 5.190 67,176 -0.48(-8.47%)
Jul 11, 2022 6.220 6.220 5.580 5.670 40,645 -0.52(-8.40%)
Jul 08, 2022 6.500 6.500 6.150 6.190 40,936 -0.20(-3.13%)
Jul 07, 2022 6.670 6.670 6.200 6.390 42,203 +0.19(+3.06%)
Jul 06, 2022 6.590 6.860 6.200 6.200 23,698 -0.39(-5.92%)
Jul 05, 2022 6.460 7.050 6.390 6.590 42,812 +0.14(+2.17%)
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.