Nouveau Monde Graphite Inc (OP: NMGRF )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2019		0.1568	0.1568	0.1568	0	+0.01(+4.53%)
Oct 29, 2019	0.1500	0.1500	0.1500	0.1500	133,000	-0.00(-2.91%)
Oct 25, 2019		0.1545	0.1545	0.1545	0	-0.00(-2.15%)
Oct 24, 2019	0.1570	0.1579	0.1570	0.1579	6,500	+0.00(+0.70%)
Oct 23, 2019	0.1400	0.1568	0.1400	0.1568	96,250	+0.02(+12.00%)
Oct 22, 2019	0.1400	0.1400	0.1400	0.1400	12,500	-0.01(-5.47%)
Oct 21, 2019	0.1449	0.1481	0.1449	0.1481	24,500	+0.01(+5.79%)
Oct 18, 2019	0.1400	0.1400	0.1400	0.1400	3,000	-0.02(-11.28%)
Oct 17, 2019	0.1610	0.1610	0.1554	0.1578	10,130	+0.00(+0.57%)
Oct 16, 2019	0.1600	0.1600	0.1569	0.1569	41,210	-0.01(-6.50%)
Oct 15, 2019	0.1600	0.1678	0.1600	0.1678	17,900	+0.00(+1.70%)
Oct 14, 2019	0.1600	0.1650	0.1600	0.1650	4,000	+0.00(+1.29%)
Oct 10, 2019		0.1629	0.1629	0.1629	0	+0.00(+1.56%)
Oct 09, 2019	0.1605	0.1605	0.1604	0.1604	1,034	+0.00(+1.07%)
Oct 08, 2019	0.1587	0.1587	0.1587	0.1587	6,000	-0.01(-3.99%)
Oct 03, 2019		0.1653	0.1653	0.1653	0	+0.01(+6.99%)
Oct 02, 2019	0.1742	0.1742	0.1545	0.1545	12,795	-0.02(-12.96%)
Oct 01, 2019	0.1775	0.1775	0.1775	0.1775	500	+0.00(+0.68%)
Sep 30, 2019	0.1763	0.1763	0.1763	0.1763	1,700	+0.01(+3.16%)
Sep 25, 2019		0.1709	0.1709	0.1709	0	-0.02(-10.05%)
Sep 23, 2019		0.1900	0.1900	0.1900	0	+0.00(+2.21%)
Sep 20, 2019	0.1859	0.1859	0.1859	0.1859	2,000	+0.00(+0.49%)
Sep 18, 2019		0.1850	0.1850	0.1850	0	+0.01(+7.50%)
Sep 16, 2019		0.1721	0.1721	0.1721	0	-0.01(-2.82%)
Sep 11, 2019		0.1771	0.1771	0.1771	0	-0.00(-1.61%)
Sep 09, 2019		0.1800	0.1800	0.1800	0	+0.01(+2.86%)
Sep 04, 2019		0.1750	0.1750	0.1750	0	-0.00(-0.28%)
Aug 29, 2019		0.1755	0.1755	0.1755	0	-0.00(-0.79%)
Aug 23, 2019		0.1769	0.1769	0.1769	0	+0.00(+1.03%)
Aug 21, 2019		0.1751	0.1751	0.1751	0	+0.01(+3.18%)
Aug 20, 2019	0.1691	0.1700	0.1691	0.1697	4,950	+0.00(+0.65%)
Aug 19, 2019	0.1686	0.1686	0.1686	0.1686	4,000	-0.00(-0.82%)
Aug 15, 2019		0.1700	0.1700	0.1700	0	+0.00(+1.61%)
Aug 14, 2019	0.1673	0.1673	0.1673	0.1673	1,442	+0.01(+3.46%)
Aug 13, 2019	0.1617	0.1617	0.1617	0.1617	1,000	+0.00(+0.43%)
Aug 12, 2019	0.1610	0.1610	0.1610	0.1610	1,000	-0.01(-3.77%)
Aug 09, 2019	0.1680	0.1680	0.1673	0.1673	2,600	-0.00(-1.30%)
Aug 08, 2019	0.1695	0.1695	0.1695	0.1695	200	+0.00(+1.74%)
Aug 05, 2019		0.1666	0.1666	0.1666	0	-0.01(-3.36%)
Aug 02, 2019	0.1724	0.1724	0.1724	0.1724	3,000	+0.00(+0.35%)

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.