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, 2022 8.980 9.000 8.740 8.750 17,726 -0.10(-1.13%)
Feb 25, 2022 8.400 9.000 8.730 8.850 54,159 +0.49(+5.86%)
Feb 24, 2022 8.420 8.450 8.100 8.360 65,865 -0.26(-3.02%)
Feb 23, 2022 8.990 9.000 8.540 8.620 36,921 -0.11(-1.26%)
Feb 22, 2022 8.910 9.200 8.510 8.730 80,344 -0.56(-6.03%)
Feb 18, 2022 9.290 0 -0.10(-1.06%)
Feb 17, 2022 9.410 9.530 9.150 9.390 23,953 -0.13(-1.37%)
Feb 16, 2022 9.680 9.680 9.400 9.520 17,409 -0.10(-1.04%)
Feb 15, 2022 9.340 9.790 9.200 9.620 50,807 +0.55(+6.06%)
Feb 14, 2022 9.700 9.700 8.910 9.070 55,307 -0.42(-4.43%)
Feb 11, 2022 9.780 9.840 9.240 9.490 44,315 -0.05(-0.52%)
Feb 10, 2022 9.150 9.840 9.090 9.540 103,962 +0.63(+7.07%)
Feb 09, 2022 9.000 9.200 8.800 8.910 50,921 -0.13(-1.44%)
Feb 08, 2022 8.890 9.160 8.860 9.040 17,600 +0.16(+1.80%)
Feb 07, 2022 9.040 9.110 8.800 8.880 30,740 -0.10(-1.11%)
Feb 04, 2022 8.910 9.160 8.910 8.980 26,027 +0.12(+1.35%)
Feb 03, 2022 9.300 8.850 8.860 56,446 -0.50(-5.34%)
Feb 02, 2022 9.480 9.660 9.170 9.360 41,889 +0.02(+0.21%)
Feb 01, 2022 8.970 9.460 8.930 9.340 40,652 +0.46(+5.18%)
Jan 31, 2022 8.490 9.050 8.880 48,133 +0.57(+6.86%)
Jan 28, 2022 8.160 8.390 8.010 8.310 26,818 +0.10(+1.22%)
Jan 27, 2022 9.160 9.160 8.150 8.210 101,810 -0.69(-7.75%)
Jan 26, 2022 9.020 9.120 8.810 8.900 73,213 +0.07(+0.79%)
Jan 25, 2022 8.840 9.130 8.530 8.830 33,925 -0.04(-0.45%)
Jan 24, 2022 9.060 9.070 7.940 8.870 181,574 -0.62(-6.53%)
Jan 21, 2022 9.690 9.890 9.010 9.490 94,204 -0.75(-7.32%)
Jan 20, 2022 10.54 10.65 10.16 10.24 30,413 -0.31(-2.94%)
Jan 19, 2022 10.83 10.83 10.21 10.55 44,059 -0.23(-2.13%)
Jan 18, 2022 10.75 10.89 10.38 10.78 52,832 +0.06(+0.56%)
Jan 17, 2022 10.60 10.88 10.40 10.72 31,399 +0.25(+2.39%)
Jan 14, 2022 10.03 10.50 10.00 10.47 54,555 +0.32(+3.15%)
Jan 13, 2022 10.20 10.60 10.08 10.15 84,740 -0.02(-0.20%)
Jan 12, 2022 9.800 10.25 9.770 10.17 84,542 +0.42(+4.31%)
Jan 11, 2022 9.400 9.800 9.250 9.750 50,540 +0.42(+4.50%)
Jan 10, 2022 9.510 9.510 8.930 9.330 46,019 -0.15(-1.58%)
Jan 07, 2022 9.280 9.500 9.020 9.480 23,923 +0.19(+2.05%)
Jan 06, 2022 9.520 9.520 9.010 9.290 19,545 -0.20(-2.11%)
Jan 05, 2022 9.590 10.20 9.280 9.490 95,462 -0.07(-0.73%)
Jan 04, 2022 9.550 9.790 9.220 9.560 100,017 +0.77(+8.76%)
Dec 31, 2021 8.790 8.790 8.790 0 -0.30(-3.30%)
Dec 30, 2021 9.130 9.150 8.950 9.090 15,194 +0.25(+2.83%)
Dec 29, 2021 9.400 9.410 8.840 8.840 67,881 -0.55(-5.86%)
Dec 24, 2021 9.390 9.390 9.390 0 +0.23(+2.51%)
Dec 23, 2021 8.810 9.600 8.700 9.160 108,437 +0.37(+4.21%)
Dec 22, 2021 8.360 8.940 8.150 8.790 129,777 +0.52(+6.29%)
Dec 21, 2021 7.510 8.600 7.510 8.270 199,314 +0.77(+10.27%)
Dec 20, 2021 7.680 7.720 7.300 7.500 91,296 -0.16(-2.09%)
Dec 17, 2021 7.740 7.950 7.570 7.660 169,626 -0.15(-1.92%)
Dec 16, 2021 8.140 8.380 7.780 7.810 140,683 -0.30(-3.70%)
Dec 15, 2021 8.570 8.640 7.920 8.110 101,295 -0.30(-3.57%)
Dec 14, 2021 7.750 8.490 7.750 8.410 150,608 +0.52(+6.59%)
Dec 13, 2021 8.260 8.450 7.670 7.890 157,652 -0.27(-3.31%)
Dec 10, 2021 8.200 8.300 8.000 8.160 19,985 +0.00(+0.00%)
Dec 09, 2021 8.420 8.520 8.130 8.160 33,813 -0.31(-3.66%)
Dec 08, 2021 9.240 9.240 8.360 8.470 82,807 -0.30(-3.42%)
Dec 07, 2021 8.500 9.050 8.420 8.770 107,602 +0.60(+7.34%)
Dec 06, 2021 8.500 8.500 7.860 8.170 120,510 -0.25(-2.97%)
Dec 03, 2021 9.090 9.230 8.090 8.420 91,069 -0.20(-2.32%)
Dec 02, 2021 9.010 9.390 8.400 8.620 110,979 -0.50(-5.48%)
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.