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 (%)
May 31, 2019
0.1800
0.1800
0.1800
0
-0.01(-3.90%)
May 30, 2019
0.1873
0.1873
0.1873
0.1873
400
+0.01(+6.78%)
May 29, 2019
0.1709
0.1754
0.1700
0.1754
17,820
+0.01(+3.18%)
May 24, 2019
0.1700
0.1700
0.1700
0
+0.00(+0.59%)
May 23, 2019
0.1686
0.1700
0.1686
0.1690
16,000
-0.01(-5.59%)
May 22, 2019
0.1890
0.1890
0.1750
0.1790
3,600
+0.01(+2.99%)
May 21, 2019
0.1738
0.1738
0.1738
0.1738
500
+0.00(+2.84%)
May 20, 2019
0.1695
0.1695
0.1690
0.1690
1,000
-0.01(-6.68%)
May 17, 2019
0.1811
0.1811
0.1811
0.1811
11,700
+0.00(+2.43%)
May 09, 2019
0.1768
0.1768
0.1768
0
+0.00(+0.00%)
May 02, 2019
0.1768
0.1768
0.1768
0
+0.00(+0.00%)
Apr 29, 2019
0.1768
0.1768
0.1768
0
-0.00(-1.61%)
Apr 26, 2019
0.1797
0.1797
0.1797
0.1797
100
+0.01(+3.22%)
Apr 22, 2019
0.1741
0.1741
0.1741
0
-0.01(-4.76%)
Apr 18, 2019
0.1828
0.1828
0.1828
0.1828
1,000
-0.00(-2.09%)
Apr 17, 2019
0.1867
0.1867
0.1867
0.1867
5,382
-0.00(-0.69%)
Apr 16, 2019
0.1880
0.1880
0.1880
0.1880
19,000
-0.00(-0.05%)
Apr 15, 2019
0.1881
0.1881
0.1881
0.1881
4,000
-0.00(-1.98%)
Apr 12, 2019
0.1919
0.1919
0.1919
20
+0.00(+0.00%)
Apr 11, 2019
0.1900
0.1919
0.1900
0.1919
74,704
-0.00(-0.88%)
Apr 10, 2019
0.1900
0.1936
0.1900
0.1936
44,210
+0.00(+1.89%)
Apr 09, 2019
0.1900
0.1900
0.1900
0.1900
1,000
+0.00(+0.00%)
Apr 08, 2019
0.1940
0.1940
0.1900
0.1900
10,000
-0.00(-1.61%)
Apr 05, 2019
0.1900
0.1982
0.1900
0.1931
4,900
+0.00(+1.21%)
Apr 04, 2019
0.1846
0.1908
0.1846
0.1908
5,875
+0.01(+8.10%)
Apr 01, 2019
0.1765
0.1765
0.1765
0
+0.00(+0.57%)
Mar 29, 2019
0.1755
0.1755
0.1755
0.1755
5,000
+0.00(+0.29%)
Mar 25, 2019
0.1750
0.1750
0.1750
0
-0.00(-1.69%)
Mar 22, 2019
0.1800
0.1800
0.1780
0.1780
44,300
-0.00(-1.11%)
Mar 21, 2019
0.1800
0.1800
0.1800
0.1800
1,000
-0.01(-5.26%)
Mar 20, 2019
0.1900
0.1900
0.1900
0.1900
1,000
+0.00(+0.53%)
Mar 18, 2019
0.1890
0.1890
0.1890
0
+0.00(+0.80%)
Mar 15, 2019
0.1875
0.1875
0.1875
0.1875
6,600
+0.00(+1.08%)
Mar 14, 2019
0.1855
0.1855
0.1855
0.1855
1,000
-0.00(-0.16%)
Mar 13, 2019
0.1858
0.1858
0.1858
0.1858
2,000
-0.00(-1.69%)
Mar 12, 2019
0.1890
0.1890
0.1890
0.1890
2,500
-0.01(-2.93%)
Mar 11, 2019
0.1947
0.1947
0.1947
0.1947
1,000
+0.01(+4.68%)
Mar 07, 2019
0.1860
0.1860
0.1860
0
+0.01(+3.10%)
Mar 06, 2019
0.1900
0.1905
0.1804
0.1804
32,500
-0.00(-0.61%)
Mar 05, 2019
0.1815
0.1815
0.1815
0.1815
500
-0.01(-5.91%)
Mar 04, 2019
0.2005
0.2005
0.1818
0.1929
38,900
+0.00(+1.53%)
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
.