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

Nouveau Monde Graphite Inc (TSV: NOU )

2.980 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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, 2019 0.2600 0.2700 0.2550 0.2550 182,150 -0.01(-1.92%)
Feb 27, 2019 0.2500 0.2600 0.2450 0.2600 46,600 +0.01(+4.00%)
Feb 26, 2019 0.2550 0.2600 0.2450 0.2500 217,170 +0.00(+0.00%)
Feb 25, 2019 0.2550 0.2550 0.2500 0.2500 117,900 +0.00(+0.00%)
Feb 22, 2019 0.2600 0.2600 0.2450 0.2500 90,325 -0.01(-1.96%)
Feb 21, 2019 0.2600 0.2650 0.2550 0.2550 73,272 -0.01(-1.92%)
Feb 20, 2019 0.2500 0.2600 0.2500 0.2600 91,801 +0.01(+4.00%)
Feb 19, 2019 0.2550 0.2600 0.2500 0.2500 249,448 +0.00(+0.00%)
Feb 15, 2019 0.2500 0.2500 0.2500 0 -0.01(-3.85%)
Feb 14, 2019 0.2650 0.2750 0.2600 0.2600 259,500 -0.01(-1.89%)
Feb 13, 2019 0.2500 0.2650 0.2500 0.2650 445,953 +0.02(+6.00%)
Feb 12, 2019 0.2700 0.2750 0.2500 0.2500 352,519 -0.02(-5.66%)
Feb 11, 2019 0.2650 0.2750 0.2600 0.2650 274,118 +0.01(+3.92%)
Feb 08, 2019 0.2300 0.2600 0.2300 0.2550 279,960 +0.03(+13.33%)
Feb 07, 2019 0.2350 0.2350 0.2250 0.2250 236,263 -0.01(-4.26%)
Feb 06, 2019 0.2300 0.2350 0.2300 0.2350 168,943 +0.00(+2.17%)
Feb 05, 2019 0.2450 0.2500 0.2250 0.2300 738,330 +0.00(+0.00%)
Feb 04, 2019 0.2600 0.2650 0.2100 0.2300 823,755 -0.03(-11.54%)
Feb 01, 2019 0.2550 0.2600 0.2550 0.2600 24,500 +0.00(+0.00%)
Jan 31, 2019 0.2600 0.2650 0.2550 0.2600 262,500 +0.00(+0.00%)
Jan 30, 2019 0.2700 0.2700 0.2600 0.2600 260,130 +0.01(+1.96%)
Jan 29, 2019 0.2600 0.2600 0.2550 0.2550 175,250 -0.01(-1.92%)
Jan 28, 2019 0.2650 0.2700 0.2600 0.2600 320,607 -0.01(-3.70%)
Jan 25, 2019 0.2750 0.2750 0.2700 0.2700 102,450 -0.01(-1.82%)
Jan 24, 2019 0.2700 0.2750 0.2700 0.2750 127,520 +0.01(+1.85%)
Jan 23, 2019 0.2750 0.2800 0.2700 0.2700 65,600 -0.01(-1.82%)
Jan 22, 2019 0.2850 0.2850 0.2750 0.2750 27,900 -0.01(-1.79%)
Jan 21, 2019 0.2850 0.2850 0.2800 0.2800 125,200 -0.00(-1.75%)
Jan 18, 2019 0.2800 0.2850 0.2800 0.2850 28,900 +0.00(+1.79%)
Jan 17, 2019 0.2800 0.2850 0.2750 0.2800 221,338 +0.01(+1.82%)
Jan 16, 2019 0.2750 0.2800 0.2700 0.2750 54,610 -0.01(-1.79%)
Jan 15, 2019 0.2800 0.2850 0.2800 0.2800 86,370 +0.00(+0.00%)
Jan 14, 2019 0.2850 0.2850 0.2800 0.2800 39,600 +0.01(+1.82%)
Jan 11, 2019 0.2800 0.2850 0.2750 0.2750 45,869 -0.01(-1.79%)
Jan 10, 2019 0.2700 0.2800 0.2700 0.2800 61,000 +0.01(+3.70%)
Jan 09, 2019 0.2800 0.2800 0.2700 0.2700 76,858 -0.01(-1.82%)
Jan 08, 2019 0.2750 0.2800 0.2750 0.2750 148,900 +0.01(+1.85%)
Jan 07, 2019 0.2650 0.2800 0.2650 0.2700 106,500 +0.01(+1.89%)
Jan 04, 2019 0.2800 0.2800 0.2650 0.2650 141,490 -0.02(-5.36%)
Jan 03, 2019 0.2800 0.2800 0.2800 0.2800 61,500 +0.00(+0.00%)
Jan 02, 2019 0.2700 0.2800 0.2650 0.2800 107,228 +0.01(+1.82%)
Dec 31, 2018 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Dec 28, 2018 0.2650 0.2750 0.2600 0.2750 84,406 +0.01(+3.77%)
Dec 27, 2018 0.2700 0.2750 0.2550 0.2650 114,500 +0.01(+3.92%)
Dec 24, 2018 0.2550 0.2550 0.2550 0 -0.01(-3.77%)
Dec 21, 2018 0.2550 0.2650 0.2500 0.2650 121,470 +0.02(+6.00%)
Dec 20, 2018 0.2600 0.2600 0.2500 0.2500 156,000 -0.01(-3.85%)
Dec 19, 2018 0.2750 0.2750 0.2600 0.2600 395,696 -0.01(-3.70%)
Dec 18, 2018 0.2900 0.2900 0.2700 0.2700 233,000 -0.02(-6.90%)
Dec 17, 2018 0.2950 0.3000 0.2900 0.2900 183,629 -0.01(-1.69%)
Dec 14, 2018 0.2850 0.2950 0.2850 0.2950 35,838 +0.01(+3.51%)
Dec 13, 2018 0.2900 0.2900 0.2850 0.2850 61,755 -0.01(-1.72%)
Dec 12, 2018 0.3000 0.3000 0.2800 0.2900 130,253 -0.01(-1.69%)
Dec 11, 2018 0.3000 0.3000 0.2900 0.2950 329,182 -0.01(-1.67%)
Dec 10, 2018 0.2800 0.3000 0.2800 0.3000 450,372 +0.03(+11.11%)
Dec 07, 2018 0.2650 0.2700 0.2650 0.2700 69,166 +0.00(+0.00%)
Dec 06, 2018 0.2650 0.2700 0.2650 0.2700 62,658 +0.01(+1.89%)
Dec 05, 2018 0.2750 0.2800 0.2600 0.2650 177,300 -0.02(-5.36%)
Dec 04, 2018 0.2800 0.2800 0.2700 0.2800 71,200 +0.01(+1.82%)
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.