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 (%)
Oct 30, 2020 0.2656 0.2800 0.2586 0.2787 147,900 +0.02(+6.01%)
Oct 29, 2020 0.2680 0.2770 0.2629 0.2629 30,011 -0.01(-2.63%)
Oct 28, 2020 0.3000 0.3000 0.2545 0.2700 69,320 -0.01(-3.57%)
Oct 27, 2020 0.3343 0.3343 0.2791 0.2800 317,781 +0.03(+13.27%)
Oct 26, 2020 0.2373 0.2472 0.2373 0.2472 81,294 -0.00(-0.12%)
Oct 23, 2020 0.2102 0.2559 0.2079 0.2475 445,300 +0.04(+17.80%)
Oct 22, 2020 0.2098 0.2150 0.2066 0.2101 31,829 -0.00(-2.05%)
Oct 21, 2020 0.2026 0.2183 0.2026 0.2145 76,614 +0.00(+0.89%)
Oct 20, 2020 0.2340 0.2485 0.2043 0.2126 254,498 -0.03(-13.54%)
Oct 19, 2020 0.2850 0.2850 0.2435 0.2459 122,503 -0.02(-7.21%)
Oct 16, 2020 0.2630 0.2757 0.2588 0.2650 101,900 +0.01(+4.95%)
Oct 15, 2020 0.2652 0.2682 0.2475 0.2525 70,808 -0.01(-2.88%)
Oct 14, 2020 0.2905 0.2905 0.2597 0.2600 131,426 -0.02(-7.14%)
Oct 13, 2020 0.2960 0.2960 0.2615 0.2800 120,552 -0.01(-5.08%)
Oct 12, 2020 0.3130 0.3150 0.2600 0.2950 119,842 +0.03(+12.34%)
Oct 09, 2020 0.3250 0.3250 0.2441 0.2626 585,800 -0.04(-13.90%)
Oct 08, 2020 0.2533 0.3198 0.2417 0.3050 563,838 +0.07(+29.90%)
Oct 07, 2020 0.2347 0.2429 0.2240 0.2348 258,647 +0.02(+9.51%)
Oct 06, 2020 0.2150 0.2302 0.1934 0.2144 350,021 +0.02(+10.86%)
Oct 05, 2020 0.1701 0.1960 0.1701 0.1934 160,257 +0.00(+1.95%)
Oct 02, 2020 0.1860 0.1950 0.1801 0.1897 252,100 +0.01(+5.04%)
Oct 01, 2020 0.1660 0.1856 0.1660 0.1806 76,599 +0.01(+6.17%)
Sep 30, 2020 0.1619 0.1809 0.1619 0.1701 36,585 -0.01(-3.68%)
Sep 29, 2020 0.1650 0.1850 0.1650 0.1766 149,588 -0.00(-1.89%)
Sep 28, 2020 0.1647 0.2000 0.1600 0.1800 1,096,679 +0.02(+16.13%)
Sep 25, 2020 0.1457 0.1597 0.1405 0.1550 347,400 +0.01(+6.09%)
Sep 24, 2020 0.1509 0.1509 0.1400 0.1461 132,000 +0.01(+9.68%)
Sep 23, 2020 0.1450 0.1500 0.1332 0.1332 512,170 -0.02(-11.20%)
Sep 22, 2020 0.1560 0.1560 0.1491 0.1500 69,890 +0.00(+0.00%)
Sep 21, 2020 0.1500 0.1680 0.1456 0.1500 157,680 -0.01(-3.47%)
Sep 18, 2020 0.1600 0.1600 0.1536 0.1554 39,300 -0.00(-1.02%)
Sep 17, 2020 0.1600 0.1600 0.1560 0.1570 39,150 +0.01(+4.39%)
Sep 16, 2020 0.1550 0.1585 0.1456 0.1504 62,800 -0.00(-2.97%)
Sep 15, 2020 0.1440 0.1565 0.1440 0.1550 14,810 -0.00(-2.02%)
Sep 14, 2020 0.1584 0.1584 0.1531 0.1582 8,252 -0.00(-0.13%)
Sep 11, 2020 0.1730 0.1730 0.1540 0.1584 13,900 +0.00(+1.02%)
Sep 10, 2020 0.1586 0.1600 0.1499 0.1568 118,412 -0.00(-1.38%)
Sep 09, 2020 0.1537 0.1598 0.1537 0.1590 15,152 +0.01(+8.68%)
Sep 08, 2020 0.1516 0.1568 0.1463 0.1463 39,981 -0.01(-7.23%)
Sep 04, 2020 0.1577 0.1577 0.1577 0.1577 400 -0.00(-0.13%)
Sep 03, 2020 0.1542 0.1579 0.1542 0.1579 11,310 +0.00(+3.14%)
Sep 02, 2020 0.1492 0.1531 0.1450 0.1531 36,597 +0.01(+4.86%)
Sep 01, 2020 0.1668 0.1668 0.1460 0.1460 24,750 -0.02(-10.37%)
Aug 31, 2020 0.1670 0.1670 0.1453 0.1629 37,379 +0.01(+6.61%)
Aug 28, 2020 0.1570 0.1640 0.1501 0.1528 40,000 -0.00(-2.18%)
Aug 27, 2020 0.1508 0.1562 0.1508 0.1562 11,286 +0.01(+4.27%)
Aug 26, 2020 0.1524 0.1548 0.1495 0.1498 30,966 -0.00(-2.03%)
Aug 25, 2020 0.1500 0.1529 0.1475 0.1529 68,207 +0.00(+1.26%)
Aug 24, 2020 0.1620 0.1620 0.1497 0.1510 28,560 -0.01(-6.67%)
Aug 21, 2020 0.1618 0.1618 0.1618 0.1618 1,000 +0.01(+4.79%)
Aug 20, 2020 0.1510 0.1567 0.1450 0.1544 13,235 -0.00(-1.59%)
Aug 19, 2020 0.1597 0.1600 0.1540 0.1569 13,788 -0.01(-3.92%)
Aug 18, 2020 0.1633 0.1650 0.1550 0.1633 10,022 +0.00(+3.03%)
Aug 17, 2020 0.1512 0.1600 0.1512 0.1585 14,245 +0.00(+1.54%)
Aug 14, 2020 0.1601 0.1634 0.1561 0.1561 20,500 -0.01(-4.53%)
Aug 13, 2020 0.1600 0.1635 0.1600 0.1635 9,373 +0.00(+0.18%)
Aug 12, 2020 0.1632 0.1632 0.1632 0.1632 2,000 +0.02(+10.57%)
Aug 11, 2020 0.1500 0.1535 0.1476 0.1476 20,100 -0.01(-7.17%)
Aug 10, 2020 0.1599 0.1599 0.1586 0.1590 32,200 +0.00(+0.63%)
Aug 07, 2020 0.1580 0.1580 0.1580 0.1580 1,600 -0.00(-1.25%)
Aug 06, 2020 0.1720 0.1720 0.1565 0.1600 16,058 +0.00(+3.03%)
Aug 05, 2020 0.1553 0.1553 0.1553 0.1553 19,232 +0.00(+0.19%)
Aug 04, 2020 0.1600 0.1600 0.1550 0.1550 5,603 -0.00(-2.33%)
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.