Nouveau Monde Graphite Inc (OP: NMGRF )

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%)
Mar 01, 2019	0.1992	0.2012	0.1900	0.1900	23,600	-0.01(-3.55%)
Feb 28, 2019	0.2000	0.2069	0.1970	0.1970	145,285	+0.00(+0.25%)
Feb 27, 2019	0.1884	0.1976	0.1884	0.1965	18,896	+0.01(+3.42%)
Feb 26, 2019	0.1986	0.1993	0.1900	0.1900	10,446	-0.00(-2.51%)
Feb 25, 2019	0.2030	0.2030	0.1949	0.1949	7,105	+0.00(+0.62%)
Feb 22, 2019	0.2011	0.2011	0.1937	0.1937	4,500	+0.01(+3.80%)
Feb 21, 2019	0.1866	0.1866	0.1866	0.1866	3,000	-0.00(-1.79%)
Feb 19, 2019		0.1900	0.1900	0.1900	0	+0.00(+0.00%)
Feb 15, 2019	0.2020	0.2020	0.1900	0.1900	30,000	-0.00(-1.91%)
Feb 14, 2019	0.2084	0.2084	0.1937	0.1937	60,577	-0.01(-4.72%)
Feb 13, 2019	0.1940	0.2033	0.1911	0.2033	35,188	+0.01(+2.68%)
Feb 12, 2019	0.2130	0.2130	0.1900	0.1980	156,136	-0.00(-1.88%)
Feb 11, 2019	0.2090	0.2120	0.1977	0.2018	157,325	+0.01(+6.21%)
Feb 08, 2019	0.1830	0.1986	0.1771	0.1900	91,000	+0.02(+8.63%)
Feb 07, 2019	0.1759	0.1760	0.1749	0.1749	3,297	-0.00(-1.19%)
Feb 06, 2019	0.1800	0.1800	0.1770	0.1770	8,500	-0.01(-7.04%)
Feb 05, 2019	0.1904	0.1904	0.1904	0.1904	1,000	-0.00(-0.83%)
Feb 04, 2019	0.1950	0.1950	0.1920	0.1920	17,500	-0.01(-6.30%)
Jan 31, 2019		0.2049	0.2049	0.2049	0	+0.00(+1.34%)
Jan 29, 2019		0.2022	0.2022	0.2022	0	+0.00(+1.15%)
Jan 28, 2019	0.1999	0.1999	0.1999	0.1999	5,500	-0.01(-4.81%)
Jan 25, 2019	0.2019	0.2100	0.2019	0.2100	34,500	+0.00(+0.62%)
Jan 24, 2019	0.2087	0.2087	0.2087	0.2087	700	+0.01(+2.50%)
Jan 22, 2019		0.2036	0.2036	0.2036	0	-0.01(-4.50%)
Jan 17, 2019		0.2132	0.2132	0.2132	0	-0.00(-1.52%)
Jan 16, 2019	0.2100	0.2165	0.2100	0.2165	12,500	-0.00(-2.04%)
Jan 15, 2019	0.2177	0.2210	0.2177	0.2210	15,000	+0.00(+0.64%)
Jan 14, 2019	0.2196	0.2196	0.2196	0.2196	5,000	+0.02(+8.44%)
Jan 10, 2019		0.2025	0.2025	0.2025	0	-0.00(-2.17%)
Jan 09, 2019	0.2070	0.2070	0.2070	0.2070	2,500	+0.01(+6.76%)
Jan 04, 2019		0.1939	0.1939	0.1939	0	+0.00(+0.47%)
Jan 02, 2019		0.1930	0.1930	0.1930	0	+0.00(+0.52%)
Dec 31, 2018	0.1920	0.1920	0.1920	0.1920	20,000	+0.00(+1.37%)
Dec 28, 2018	0.1894	0.1894	0.1894	0.1894	5,000	-0.00(-0.16%)
Dec 27, 2018	0.1897	0.1897	0.1897	0.1897	2,000	-0.02(-8.75%)
Dec 26, 2018	0.2062	0.2079	0.2062	0.2079	20,000	+0.02(+12.26%)
Dec 20, 2018		0.1852	0.1852	0.1852	0	-0.02(-11.35%)
Dec 19, 2018	0.2089	0.2089	0.2089	0.2089	600	-0.01(-5.94%)
Dec 17, 2018		0.2221	0.2221	0.2221	0	+0.01(+6.73%)
Dec 13, 2018		0.2081	0.2081	0.2081	0	+0.00(+0.14%)
Dec 12, 2018	0.2155	0.2155	0.2078	0.2078	6,500	-0.00(-1.33%)
Dec 10, 2018		0.2106	0.2106	0.2106	0	-0.00(-1.54%)
Dec 03, 2018		0.2139	0.2139	0.2139	0	+0.00(+2.05%)
Nov 28, 2018		0.2096	0.2096	0.2096	0	+0.00(+1.06%)
Nov 27, 2018	0.2040	0.2074	0.2040	0.2074	9,000	-0.01(-5.94%)
Nov 21, 2018		0.2205	0.2205	0.2205	0	-0.01(-2.43%)
Nov 20, 2018	0.2260	0.2260	0.2260	0.2260	2,000	+0.00(+0.18%)
Nov 19, 2018	0.2294	0.2294	0.2256	0.2256	700	+0.00(+0.49%)
Nov 14, 2018		0.2245	0.2245	0.2245	0	-0.00(-0.75%)
Nov 12, 2018		0.2262	0.2262	0.2262	0	-0.01(-3.46%)
Nov 06, 2018		0.2343	0.2343	0.2343	0	-0.01(-4.64%)
Nov 01, 2018		0.2457	0.2457	0.2457	0	+0.02(+9.05%)
Oct 25, 2018		0.2253	0.2253	0.2253	0	+0.01(+6.78%)
Oct 22, 2018		0.2110	0.2110	0.2110	0	-0.01(-2.99%)
Oct 18, 2018		0.2175	0.2175	0.2175	0	+0.01(+3.52%)
Oct 17, 2018	0.2097	0.2184	0.2097	0.2101	1,650	-0.01(-2.32%)
Oct 03, 2018		0.2151	0.2151	0.2151	0	-0.02(-7.24%)
Oct 02, 2018	0.2350	0.2350	0.2319	0.2319	2,000	+0.02(+8.06%)
Sep 27, 2018		0.2146	0.2146	0.2146	0	+0.00(+1.80%)
Sep 25, 2018		0.2108	0.2108	0.2108	0	-0.01(-5.00%)
Sep 24, 2018	0.2297	0.2350	0.2219	0.2219	2,364	-0.00(-2.12%)
Sep 17, 2018		0.2267	0.2267	0.2267	0	-0.00(-0.92%)
Sep 13, 2018		0.2288	0.2288	0.2288	0	+0.01(+3.53%)
Sep 12, 2018	0.2142	0.2210	0.2142	0.2210	3,244	+0.00(+0.45%)
Sep 11, 2018	0.2200	0.2200	0.2200	0.2200	10,000	-0.01(-2.65%)
Sep 10, 2018	0.2260	0.2260	0.2260	0.2260	5,000	+0.00(+1.66%)
Sep 07, 2018	0.2121	0.2223	0.2121	0.2223	12,500	+0.00(+0.14%)
Sep 06, 2018	0.2183	0.2220	0.2183	0.2220	5,000	+0.01(+6.42%)
Sep 04, 2018		0.2086	0.2086	0.2086	0	-0.00(-0.67%)
Aug 30, 2018		0.2100	0.2100	0.2100	0	-0.01(-3.67%)
Aug 24, 2018		0.2180	0.2180	0.2180	0	+0.02(+9.00%)
Aug 23, 2018	0.2000	0.2000	0.2000	0.2000	100	+0.00(+0.00%)
Aug 22, 2018	0.2000	0.2000	0.2000	0.2000	9,000	-0.00(-0.40%)
Aug 20, 2018		0.2008	0.2008	0.2008	0	-0.00(-1.52%)
Aug 17, 2018	0.1820	0.2039	0.1820	0.2039	1,100	+0.00(+2.15%)
Aug 16, 2018	0.1999	0.1999	0.1996	0.1996	3,300	+0.01(+6.00%)
Aug 15, 2018	0.1921	0.1921	0.1883	0.1883	40,008	-0.01(-6.78%)
Aug 14, 2018	0.1923	0.2020	0.1923	0.2020	5,000	-0.00(-0.98%)
Aug 13, 2018	0.2041	0.2041	0.2040	0.2040	7,000	+0.00(+0.54%)
Aug 10, 2018	0.2029	0.2029	0.2029	0.2029	1,000	-0.01(-6.02%)
Aug 08, 2018		0.2159	0.2159	0.2159	0	-0.00(-1.91%)
Jul 31, 2018		0.2201	0.2201	0.2201	0	-0.01(-3.63%)
Jul 27, 2018		0.2284	0.2284	0.2284	0	-0.00(-0.58%)
Jul 26, 2018	0.2330	0.2330	0.2297	0.2297	6,100	+0.00(+1.22%)
Jul 25, 2018	0.2270	0.2270	0.2270	0.2270	10,000	+0.00(+1.33%)
Jul 18, 2018		0.2240	0.2240	0.2240	0	-0.00(-1.09%)
Jul 16, 2018		0.2265	0.2265	0.2265	0	+0.01(+5.77%)
Jul 02, 2018		0.2141	0.2141	0.2141	0	-0.01(-6.38%)
Jun 29, 2018	0.2287	0.2287	0.2287	0.2287	5,000	-0.00(-2.01%)
Jun 28, 2018	0.2334	0.2334	0.2334	0.2334	5,000	-0.00(-0.64%)
Jun 27, 2018	0.2350	0.2350	0.2349	0.2349	1,033	+0.01(+5.53%)
Jun 25, 2018		0.2226	0.2226	0.2226	0	-0.01(-3.76%)
Jun 22, 2018	0.2313	0.2313	0.2313	0.2313	100	+0.01(+3.63%)
Jun 21, 2018	0.2232	0.2232	0.2232	0.2232	10,000	-0.02(-8.52%)
Jun 20, 2018	0.2440	0.2440	0.2440	0.2440	375	+0.01(+4.41%)
Jun 19, 2018	0.2348	0.2348	0.2337	0.2337	1,556	-0.00(-0.55%)
Jun 14, 2018		0.2350	0.2350	0.2350	0	+0.00(+0.77%)
Jun 13, 2018	0.2332	0.2332	0.2332	0.2332	1,000	-0.00(-0.34%)
Jun 12, 2018	0.2385	0.2385	0.2322	0.2340	42,000	-0.00(-1.02%)
Jun 11, 2018	0.2364	0.2364	0.2364	0.2364	10,000	-0.00(-0.59%)
Jun 08, 2018	0.2400	0.2400	0.2378	0.2378	10,179	-0.00(-2.02%)
Jun 07, 2018	0.2393	0.2427	0.2393	0.2427	7,500	+0.00(+1.13%)
Jun 06, 2018	0.2400	0.2400	0.2400	0.2400	4,000	-0.00(-1.84%)

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.