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

Nouveau Monde Graphite Inc (OP: NMGRF )

N/A UNCHANGED
Last Price Updated: 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, 2020 0.1683 0.1819 0.1609 0.1740 235,100 -0.00(-0.57%)
Feb 27, 2020 0.1803 0.1845 0.1749 0.1750 346,959 -0.01(-6.67%)
Feb 26, 2020 0.1836 0.1982 0.1800 0.1875 173,227 -0.00(-0.53%)
Feb 25, 2020 0.1941 0.1980 0.1884 0.1885 6,986 -0.00(-0.68%)
Feb 24, 2020 0.1920 0.2000 0.1898 0.1898 86,382 -0.01(-2.92%)
Feb 21, 2020 0.1900 0.2000 0.1900 0.1955 22,900 -0.00(-0.91%)
Feb 20, 2020 0.2051 0.2051 0.1973 0.1973 53,426 -0.00(-0.90%)
Feb 19, 2020 0.1990 0.2071 0.1950 0.1991 105,103 +0.01(+4.79%)
Feb 18, 2020 0.2020 0.2020 0.1892 0.1900 129,246 +0.00(+0.05%)
Feb 14, 2020 0.1855 0.1900 0.1838 0.1899 6,300 +0.01(+3.38%)
Feb 13, 2020 0.1899 0.1899 0.1811 0.1837 94,847 +0.01(+3.55%)
Feb 12, 2020 0.1900 0.1900 0.1773 0.1774 79,550 -0.00(-1.83%)
Feb 11, 2020 0.1860 0.1860 0.1802 0.1807 139,194 -0.00(-0.17%)
Feb 10, 2020 0.1930 0.1930 0.1810 0.1810 36,386 +0.01(+2.84%)
Feb 07, 2020 0.1837 0.1855 0.1760 0.1760 129,200 -0.01(-4.19%)
Feb 06, 2020 0.1860 0.1860 0.1680 0.1837 40,721 +0.00(+0.11%)
Feb 05, 2020 0.2007 0.2007 0.1743 0.1835 332,855 -0.01(-5.46%)
Feb 04, 2020 0.1865 0.1987 0.1865 0.1941 43,378 +0.01(+5.49%)
Feb 03, 2020 0.1900 0.2000 0.1800 0.1840 366,751 +0.01(+5.14%)
Jan 31, 2020 0.1500 0.1763 0.1500 0.1750 432,100 +0.02(+16.67%)
Jan 30, 2020 0.1515 0.1598 0.1499 0.1500 469,632 +0.00(+0.87%)
Jan 29, 2020 0.1569 0.1570 0.1487 0.1487 44,100 -0.00(-2.43%)
Jan 28, 2020 0.1524 0.1524 0.1524 0.1524 18,900 +0.00(+1.80%)
Jan 27, 2020 0.1605 0.1605 0.1497 0.1497 42,000 +0.00(+0.74%)
Jan 24, 2020 0.1547 0.1547 0.1486 0.1486 22,100 -0.01(-3.57%)
Jan 23, 2020 0.1541 0.1541 0.1541 66 +0.00(+0.00%)
Jan 22, 2020 0.1541 0.1541 0.1541 0.1541 2,000 +0.00(+1.52%)
Jan 21, 2020 0.1590 0.1590 0.1500 0.1518 12,867 -0.01(-3.86%)
Jan 17, 2020 0.1483 0.1579 0.1483 0.1579 1,600 +0.00(+2.93%)
Jan 15, 2020 0.1534 0.1534 0.1534 0 -0.00(-1.48%)
Jan 14, 2020 0.1561 0.1579 0.1533 0.1557 12,000 +0.01(+3.52%)
Jan 13, 2020 0.1530 0.1530 0.1504 0.1504 1,010 -0.01(-3.77%)
Jan 10, 2020 0.1550 0.1563 0.1510 0.1563 13,900 +0.01(+3.58%)
Jan 09, 2020 0.1515 0.1515 0.1509 0.1509 20,300 +0.00(+0.60%)
Jan 08, 2020 0.1540 0.1560 0.1500 0.1500 202,239 -0.00(-2.60%)
Jan 07, 2020 0.1540 0.1540 0.1540 0.1540 1,100 +0.01(+10.00%)
Jan 06, 2020 0.1400 0.1400 0.1400 0.1400 1,000 -0.01(-5.15%)
Jan 03, 2020 0.1545 0.1545 0.1460 0.1476 29,100 -0.01(-5.20%)
Dec 30, 2019 0.1557 0.1557 0.1557 0 +0.02(+11.21%)
Dec 27, 2019 0.1460 0.1460 0.1400 0.1400 5,000 -0.00(-3.45%)
Dec 26, 2019 0.1450 0.1450 0.1433 0.1450 2,500 -0.00(-0.41%)
Dec 24, 2019 0.1490 0.1490 0.1436 0.1456 25,900 +0.00(+1.82%)
Dec 23, 2019 0.1483 0.1483 0.1400 0.1430 28,100 -0.01(-5.11%)
Dec 20, 2019 0.1475 0.1522 0.1475 0.1507 11,700 +0.01(+5.24%)
Dec 17, 2019 0.1432 0.1432 0.1432 0 -0.01(-6.65%)
Dec 16, 2019 0.1573 0.1573 0.1534 0.1534 592 +0.01(+5.50%)
Dec 12, 2019 0.1454 0.1454 0.1454 0 -0.01(-7.33%)
Dec 11, 2019 0.1476 0.1569 0.1476 0.1569 22,628 +0.00(+2.89%)
Dec 10, 2019 0.1525 0.1548 0.1510 0.1525 81,230 -0.00(-2.43%)
Dec 09, 2019 0.1563 0.1563 0.1563 0.1563 8,787 -0.00(-2.31%)
Dec 05, 2019 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Dec 03, 2019 0.1600 0.1600 0.1600 0 +0.01(+3.76%)
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.