Nouveau Monde Graphite Inc (OP: NMGRF )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	0.6028	0.6300	0.5594	0.5594	581,745	+0.07(+14.33%)
Nov 27, 2020	0.4750	0.4950	0.4368	0.4893	558,300	+0.01(+1.94%)
Nov 25, 2020	0.5188	0.5440	0.4605	0.4800	483,800	-0.06(-11.09%)
Nov 24, 2020	0.5775	0.5787	0.5100	0.5399	570,784	-0.04(-6.17%)
Nov 23, 2020	0.6570	0.6570	0.5558	0.5754	684,489	-0.03(-5.67%)
Nov 20, 2020	0.6180	0.6304	0.5779	0.6100	252,100	+0.01(+1.99%)
Nov 19, 2020	0.6230	0.6607	0.4924	0.5981	885,362	-0.00(-0.42%)
Nov 18, 2020	0.7520	0.7523	0.5471	0.6006	2,000,106	-0.07(-10.36%)
Nov 17, 2020	0.6425	0.7563	0.6116	0.6700	810,200	+0.07(+11.17%)
Nov 16, 2020	0.5000	0.6318	0.4880	0.6027	595,728	+0.12(+25.56%)
Nov 13, 2020	0.5115	0.5115	0.4450	0.4800	201,300	+0.01(+2.65%)
Nov 12, 2020	0.4780	0.5058	0.4000	0.4676	504,165	+0.06(+14.24%)
Nov 11, 2020	0.4560	0.4560	0.3864	0.4093	288,107	-0.02(-5.30%)
Nov 10, 2020	0.3810	0.4395	0.3340	0.4322	312,569	+0.08(+21.99%)
Nov 09, 2020	0.3440	0.3700	0.3370	0.3543	139,432	+0.02(+5.20%)
Nov 06, 2020	0.3080	0.3519	0.3080	0.3368	106,700	-0.01(-1.61%)
Nov 05, 2020	0.2965	0.3480	0.2930	0.3423	162,228	+0.03(+11.03%)
Nov 04, 2020	0.3000	0.3083	0.2898	0.3083	14,880	+0.01(+3.11%)
Nov 03, 2020	0.3161	0.3161	0.2990	0.2990	314,213	-0.00(-1.55%)
Nov 02, 2020	0.3027	0.3044	0.2814	0.3037	168,641	+0.03(+8.97%)
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%)

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.