Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nouveau Monde Graphite Inc (NY: NMG )

2.040 -0.050 (-2.39%)
Streaming Delayed Price Updated: 3:53 PM EDT, Jun 11, 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 (%)
Nov 30, 2023 2.500 2.540 2.490 2.520 51,190 +0.00(+0.00%)
Nov 29, 2023 2.590 2.600 2.480 2.520 34,736 -0.01(-0.40%)
Nov 28, 2023 2.490 2.540 2.480 2.530 32,363 -0.01(-0.39%)
Nov 27, 2023 2.530 2.600 2.450 2.540 64,078 +0.07(+2.83%)
Nov 24, 2023 2.500 2.510 2.452 2.470 15,369 +0.02(+0.82%)
Nov 22, 2023 2.490 2.500 2.390 2.450 49,565 +0.03(+1.24%)
Nov 21, 2023 2.450 2.470 2.385 2.420 60,686 +0.00(+0.00%)
Nov 20, 2023 2.430 2.510 2.400 2.420 43,771 -0.01(-0.41%)
Nov 17, 2023 2.490 2.490 2.365 2.430 37,227 +0.02(+0.83%)
Nov 16, 2023 2.500 2.510 2.380 2.410 79,321 -0.15(-5.86%)
Nov 15, 2023 2.630 2.654 2.500 2.560 41,851 -0.11(-4.12%)
Nov 14, 2023 2.640 2.700 2.585 2.670 57,085 +0.03(+1.14%)
Nov 13, 2023 2.660 2.710 2.610 2.640 49,429 -0.08(-2.94%)
Nov 10, 2023 2.880 2.900 2.650 2.720 117,621 -0.13(-4.56%)
Nov 09, 2023 2.820 2.894 2.720 2.850 142,075 +0.04(+1.42%)
Nov 08, 2023 2.720 2.890 2.720 2.810 52,709 +0.09(+3.31%)
Nov 07, 2023 2.740 2.800 2.659 2.720 90,317 -0.08(-2.86%)
Nov 06, 2023 2.770 2.810 2.620 2.800 189,805 +0.08(+2.94%)
Nov 03, 2023 2.540 2.748 2.460 2.720 245,955 +0.18(+7.09%)
Nov 02, 2023 2.560 2.700 2.510 2.540 97,888 -0.03(-1.17%)
Nov 01, 2023 2.520 2.580 2.372 2.570 148,818 +0.07(+2.80%)
Oct 31, 2023 2.410 2.538 2.330 2.500 129,143 +0.17(+7.30%)
Oct 30, 2023 2.290 2.332 2.203 2.330 62,922 +0.10(+4.48%)
Oct 27, 2023 2.130 2.290 2.130 2.230 95,020 +0.10(+4.69%)
Oct 26, 2023 2.180 2.340 2.080 2.130 207,471 -0.08(-3.62%)
Oct 25, 2023 2.260 2.330 2.110 2.210 195,744 -0.07(-3.07%)
Oct 24, 2023 2.550 2.560 2.250 2.280 635,548 -0.22(-8.80%)
Oct 23, 2023 2.960 3.210 2.460 2.500 1,355,202 -0.26(-9.42%)
Oct 20, 2023 2.330 3.010 2.270 2.760 3,672,181 +0.74(+36.63%)
Oct 19, 2023 2.000 2.100 1.980 2.020 71,184 +0.04(+2.02%)
Oct 18, 2023 2.080 2.080 1.850 1.980 120,734 -0.08(-3.88%)
Oct 17, 2023 2.040 2.100 2.040 2.060 24,221 -0.03(-1.44%)
Oct 16, 2023 2.040 2.120 2.040 2.090 40,564 +0.02(+0.97%)
Oct 13, 2023 2.100 2.180 2.010 2.070 69,732 -0.01(-0.48%)
Oct 12, 2023 2.200 2.200 2.010 2.080 84,659 -0.12(-5.45%)
Oct 11, 2023 2.220 2.220 2.160 2.200 56,959 -0.03(-1.35%)
Oct 10, 2023 2.260 2.310 2.200 2.230 74,496 -0.03(-1.33%)
Oct 09, 2023 2.240 2.380 2.190 2.260 49,131 +0.02(+0.89%)
Oct 06, 2023 2.210 2.270 2.150 2.240 92,682 +0.03(+1.36%)
Oct 05, 2023 2.300 2.360 2.170 2.210 71,007 -0.09(-3.91%)
Oct 04, 2023 2.320 2.405 2.300 2.300 39,575 -0.07(-2.95%)
Oct 03, 2023 2.580 2.690 2.360 2.370 112,634 -0.25(-9.54%)
Oct 02, 2023 2.640 2.747 2.590 2.620 61,082 -0.02(-0.76%)
Sep 29, 2023 2.550 2.756 2.480 2.640 79,821 +0.22(+9.09%)
Sep 28, 2023 2.300 2.445 2.300 2.420 35,414 +0.14(+6.14%)
Sep 27, 2023 2.330 2.460 2.250 2.280 108,568 -0.08(-3.39%)
Sep 26, 2023 2.370 2.440 2.360 2.360 32,108 -0.04(-1.67%)
Sep 25, 2023 2.570 2.480 2.400 2.400 93,056 -0.09(-3.61%)
Sep 22, 2023 2.580 2.644 2.410 2.490 59,547 +0.01(+0.40%)
Sep 21, 2023 2.570 2.640 2.400 2.480 118,411 -0.07(-2.75%)
Sep 20, 2023 2.680 2.700 2.550 2.550 27,964 -0.07(-2.67%)
Sep 19, 2023 2.730 2.740 2.611 2.620 23,553 -0.13(-4.73%)
Sep 18, 2023 2.870 2.870 2.740 2.750 25,041 -0.08(-2.83%)
Sep 15, 2023 2.830 2.890 2.820 2.830 31,416 +0.03(+1.07%)
Sep 14, 2023 2.790 2.870 2.771 2.800 44,098 -0.03(-1.06%)
Sep 13, 2023 2.840 2.900 2.720 2.830 33,244 -0.03(-1.05%)
Sep 12, 2023 2.860 2.933 2.850 2.860 65,431 -0.07(-2.39%)
Sep 11, 2023 2.940 3.020 2.910 2.930 53,206 -0.01(-0.34%)
Sep 08, 2023 2.900 2.990 2.890 2.940 44,976 +0.05(+1.73%)
Sep 07, 2023 2.940 2.940 2.870 2.890 62,262 -0.02(-0.69%)
Sep 06, 2023 2.960 3.019 2.860 2.910 19,344 -0.05(-1.69%)
Sep 05, 2023 3.030 3.070 2.945 2.960 77,111 -0.03(-1.00%)
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.