Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2021
11.79
11.79
11.31
11.59
11,300
+0.23(+2.07%)
Apr 29, 2021
10.77
11.57
10.77
11.36
19,162
+0.21(+1.88%)
Apr 28, 2021
11.14
11.23
10.88
11.15
13,224
+9.86(+764.03%)
Mar 30, 2021
1.290
1.290
1.290
0
+0.01(+1.07%)
Mar 29, 2021
1.420
1.420
1.260
1.276
1,028,116
-0.15(-10.30%)
Mar 26, 2021
1.530
1.550
1.400
1.423
655,300
-0.10(-6.42%)
Mar 25, 2021
1.510
1.560
1.400
1.521
1,090,443
-0.04(-2.71%)
Mar 24, 2021
1.550
1.640
1.510
1.563
1,062,156
-0.11(-6.41%)
Mar 23, 2021
1.780
1.800
1.610
1.670
525,891
-0.08(-4.30%)
Mar 22, 2021
1.795
1.795
1.680
1.745
1,146,372
+0.05(+2.65%)
Mar 19, 2021
1.500
1.700
1.500
1.700
666,300
+0.18(+11.84%)
Mar 18, 2021
1.550
1.600
1.470
1.520
484,474
-0.03(-1.88%)
Mar 17, 2021
1.510
1.590
1.490
1.549
979,118
-0.04(-2.35%)
Mar 16, 2021
1.610
1.610
1.570
1.586
306,303
-0.02(-1.47%)
Mar 15, 2021
1.650
1.650
1.560
1.610
833,124
+0.00(+0.00%)
Mar 12, 2021
1.610
1.630
1.530
1.610
590,800
+0.01(+0.63%)
Mar 11, 2021
1.570
1.610
1.560
1.600
845,122
+0.07(+4.58%)
Mar 10, 2021
1.573
1.620
1.500
1.530
517,911
+0.01(+0.33%)
Mar 09, 2021
1.550
1.620
1.510
1.525
602,988
+0.03(+2.32%)
Mar 08, 2021
1.500
1.640
1.390
1.490
1,204,249
+0.03(+1.88%)
Mar 05, 2021
1.350
1.470
1.220
1.463
1,303,700
+0.09(+6.55%)
Mar 04, 2021
1.450
1.500
1.299
1.373
1,636,781
-0.13(-8.77%)
Mar 03, 2021
1.610
1.630
1.498
1.505
1,044,447
-0.11(-6.52%)
Mar 02, 2021
1.750
1.750
1.601
1.610
691,302
-0.07(-4.17%)
Mar 01, 2021
1.670
1.700
1.630
1.680
903,797
+0.09(+5.66%)
Feb 26, 2021
1.600
1.670
1.520
1.590
890,800
-0.02(-1.24%)
Feb 25, 2021
1.710
1.750
1.600
1.610
674,245
-0.07(-4.17%)
Feb 24, 2021
1.700
1.730
1.590
1.680
1,132,206
+0.01(+0.42%)
Feb 23, 2021
1.680
1.700
1.400
1.673
1,978,638
-0.05(-2.74%)
Feb 22, 2021
1.910
1.990
1.710
1.720
1,516,281
-0.10(-5.49%)
Feb 19, 2021
1.670
1.840
1.640
1.820
1,240,800
+0.14(+8.64%)
Feb 18, 2021
1.830
1.840
1.640
1.675
1,885,285
-0.14(-7.95%)
Feb 17, 2021
1.980
2.030
1.760
1.820
1,737,881
-0.14(-7.15%)
Feb 16, 2021
2.150
2.190
1.790
1.960
3,214,608
-0.04(-2.00%)
Feb 12, 2021
2.130
2.130
1.930
2.000
2,975,700
-0.07(-3.38%)
Feb 11, 2021
2.050
2.170
1.990
2.070
5,278,165
+0.22(+11.89%)
Feb 10, 2021
2.050
2.090
1.746
1.850
8,577,407
+0.29(+18.59%)
Feb 09, 2021
1.480
1.580
1.466
1.560
1,788,266
+0.09(+6.12%)
Feb 08, 2021
1.320
1.478
1.320
1.470
2,043,105
+0.17(+13.08%)
Feb 05, 2021
1.300
1.365
1.280
1.300
459,400
+0.02(+1.84%)
Feb 04, 2021
1.290
1.330
1.263
1.276
727,120
+0.01(+0.51%)
Feb 03, 2021
1.290
1.295
1.220
1.270
746,262
+0.05(+4.11%)
Feb 02, 2021
1.300
1.300
1.180
1.220
422,372
+0.03(+2.51%)
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
.