Nouveau Monde Graphite Inc (OP: NMGRF )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2019		0.1557	0.1557	0.1557	0	+0.02(+11.21%)
Dec 27, 2019	0.1460	0.1460	0.1400	0.1400	5,000	-0.00(-3.45%)
Dec 26, 2019	0.1450	0.1450	0.1433	0.1450	2,500	-0.00(-0.41%)
Dec 24, 2019	0.1490	0.1490	0.1436	0.1456	25,900	+0.00(+1.82%)
Dec 23, 2019	0.1483	0.1483	0.1400	0.1430	28,100	-0.01(-5.11%)
Dec 20, 2019	0.1475	0.1522	0.1475	0.1507	11,700	+0.01(+5.24%)
Dec 17, 2019		0.1432	0.1432	0.1432	0	-0.01(-6.65%)
Dec 16, 2019	0.1573	0.1573	0.1534	0.1534	592	+0.01(+5.50%)
Dec 12, 2019		0.1454	0.1454	0.1454	0	-0.01(-7.33%)
Dec 11, 2019	0.1476	0.1569	0.1476	0.1569	22,628	+0.00(+2.89%)
Dec 10, 2019	0.1525	0.1548	0.1510	0.1525	81,230	-0.00(-2.43%)
Dec 09, 2019	0.1563	0.1563	0.1563	0.1563	8,787	-0.00(-2.31%)
Dec 05, 2019		0.1600	0.1600	0.1600	0	+0.00(+0.00%)
Dec 03, 2019		0.1600	0.1600	0.1600	0	+0.01(+3.76%)
Dec 02, 2019	0.1598	0.1598	0.1542	0.1542	13,189	-0.01(-5.51%)
Nov 29, 2019		0.1632	0.1632	0.1632	42	+0.00(+0.00%)
Nov 26, 2019		0.1632	0.1632	0.1632	0	+0.01(+6.60%)
Nov 25, 2019	0.1516	0.1531	0.1516	0.1531	13,154	+0.01(+3.52%)
Nov 22, 2019	0.1599	0.1599	0.1479	0.1479	28,500	-0.00(-2.83%)
Nov 21, 2019	0.1522	0.1522	0.1522	0.1522	2,633	-0.01(-3.43%)
Nov 20, 2019	0.1576	0.1576	0.1576	0.1576	2,000	-0.00(-2.48%)
Nov 19, 2019		0.1616	0.1616	0.1616	64	+0.00(+0.00%)
Nov 18, 2019	0.1616	0.1616	0.1616	0.1616	1,200	+0.00(+3.06%)
Nov 15, 2019	0.1600	0.1600	0.1568	0.1568	6,800	-0.00(-2.31%)
Nov 14, 2019	0.1541	0.1614	0.1541	0.1605	12,200	+0.01(+7.00%)
Nov 12, 2019		0.1500	0.1500	0.1500	0	-0.01(-7.29%)
Nov 11, 2019	0.1580	0.1618	0.1580	0.1618	33,000	+0.01(+7.87%)
Nov 08, 2019	0.1600	0.1600	0.1500	0.1500	17,000	+0.00(+0.00%)
Nov 07, 2019	0.1500	0.1500	0.1500	0.1500	250	-0.01(-4.34%)
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%)

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.