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

Nouveau Monde Graphite Inc (TSV: NOU )

3.080 -0.030 (-0.96%)
Streaming Delayed Price Updated: 4:18 PM EDT, May 22, 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 (%)
Jun 30, 2022 6.210 0 -0.11(-1.74%)
Jun 29, 2022 6.750 6.930 6.280 6.320 45,897 -0.48(-7.06%)
Jun 28, 2022 6.880 6.960 6.500 6.800 18,402 +0.10(+1.49%)
Jun 27, 2022 6.220 6.980 6.220 6.700 26,689 +0.63(+10.38%)
Jun 24, 2022 6.380 6.680 6.050 6.070 57,421 -0.36(-5.60%)
Jun 23, 2022 6.590 6.620 6.250 6.430 47,475 -0.10(-1.53%)
Jun 22, 2022 6.600 6.750 6.480 6.530 28,515 -0.25(-3.69%)
Jun 21, 2022 6.930 7.020 6.770 6.780 21,406 +0.08(+1.19%)
Jun 20, 2022 6.540 6.700 6.540 6.700 1,430 +0.17(+2.60%)
Jun 17, 2022 6.880 6.880 6.530 6.530 22,978 -0.18(-2.68%)
Jun 16, 2022 6.580 6.750 6.510 6.710 21,736 -0.11(-1.61%)
Jun 15, 2022 6.880 6.920 6.650 6.820 16,910 -0.03(-0.44%)
Jun 14, 2022 7.060 7.400 6.600 6.850 59,014 -0.33(-4.60%)
Jun 13, 2022 7.430 7.450 6.830 7.180 43,643 -0.41(-5.40%)
Jun 10, 2022 7.420 7.620 7.070 7.590 80,755 +0.22(+2.99%)
Jun 09, 2022 7.190 7.370 6.950 7.370 21,966 +0.30(+4.24%)
Jun 08, 2022 6.900 7.070 6.890 7.070 14,649 +0.08(+1.14%)
Jun 07, 2022 7.010 7.110 6.900 6.990 21,344 +0.11(+1.60%)
Jun 06, 2022 6.830 6.930 6.730 6.880 12,670 +0.16(+2.38%)
Jun 03, 2022 6.870 6.920 6.660 6.720 35,848 -0.15(-2.18%)
Jun 02, 2022 6.860 7.050 6.860 6.870 24,608 +0.00(+0.00%)
Jun 01, 2022 7.000 7.100 6.820 6.870 22,300 -0.08(-1.15%)
May 31, 2022 7.300 7.300 6.920 6.950 33,368 -0.27(-3.74%)
May 30, 2022 7.110 7.330 7.110 7.220 17,443 +0.12(+1.69%)
May 27, 2022 6.920 7.100 6.800 7.100 66,501 +0.20(+2.90%)
May 26, 2022 7.010 7.040 6.790 6.900 16,246 +0.15(+2.22%)
May 25, 2022 6.850 6.930 6.700 6.750 6,623 -0.05(-0.74%)
May 24, 2022 6.990 6.990 6.560 6.800 38,420 -0.45(-6.21%)
May 20, 2022 7.250 0 -0.24(-3.20%)
May 19, 2022 7.100 7.500 7.090 7.490 17,880 +0.37(+5.20%)
May 18, 2022 7.420 7.470 7.070 7.120 16,270 -0.29(-3.91%)
May 17, 2022 7.070 7.500 6.990 7.410 109,617 +0.67(+9.94%)
May 16, 2022 6.850 6.920 6.460 6.740 50,737 +0.26(+4.01%)
May 13, 2022 6.950 6.950 6.400 6.480 53,821 -0.22(-3.28%)
May 12, 2022 6.810 6.810 6.470 6.700 39,996 -0.17(-2.47%)
May 11, 2022 7.140 7.150 6.610 6.870 46,995 -0.26(-3.65%)
May 10, 2022 7.310 7.370 6.870 7.130 81,506 +0.06(+0.85%)
May 09, 2022 7.630 7.630 6.960 7.070 60,495 -0.57(-7.46%)
May 06, 2022 7.810 8.060 7.580 7.640 80,367 -0.16(-2.05%)
May 05, 2022 7.950 8.260 7.730 7.800 48,116 -0.12(-1.52%)
May 04, 2022 7.880 8.180 7.750 7.920 54,023 +0.08(+1.02%)
May 03, 2022 7.860 7.920 7.790 7.840 6,597 +0.03(+0.38%)
May 02, 2022 7.690 7.900 7.690 7.810 12,952 +0.01(+0.13%)
Apr 29, 2022 7.750 7.970 7.750 7.800 49,065 -0.04(-0.51%)
Apr 28, 2022 7.920 8.010 7.700 7.840 18,629 +0.08(+1.03%)
Apr 27, 2022 7.580 7.780 7.580 7.760 103,033 +0.20(+2.65%)
Apr 26, 2022 7.960 8.030 7.450 7.560 82,259 -0.30(-3.82%)
Apr 25, 2022 7.920 8.000 7.630 7.860 114,785 -0.16(-2.00%)
Apr 22, 2022 7.990 8.230 7.850 8.020 56,135 +0.03(+0.38%)
Apr 21, 2022 8.350 8.350 7.880 7.990 89,809 -0.34(-4.08%)
Apr 20, 2022 7.960 8.360 7.850 8.330 79,043 +0.38(+4.78%)
Apr 19, 2022 7.930 8.200 7.910 7.950 53,191 -0.05(-0.62%)
Apr 18, 2022 8.180 8.180 7.800 8.000 68,845 -0.10(-1.23%)
Apr 14, 2022 8.100 0 +0.10(+1.25%)
Apr 13, 2022 7.960 8.250 7.950 8.000 28,805 +0.12(+1.52%)
Apr 12, 2022 8.140 8.140 7.745 7.880 65,224 -0.07(-0.88%)
Apr 11, 2022 8.030 8.050 7.860 7.950 59,701 -0.08(-1.00%)
Apr 08, 2022 8.090 8.180 7.840 8.030 124,803 -0.02(-0.25%)
Apr 07, 2022 8.300 8.450 8.000 8.050 101,050 -0.18(-2.19%)
Apr 06, 2022 8.270 8.450 8.070 8.230 45,581 -0.08(-0.96%)
Apr 05, 2022 8.670 8.710 8.120 8.310 168,521 -0.29(-3.37%)
Apr 04, 2022 9.000 9.040 8.370 8.600 108,912 -0.28(-3.15%)
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.