Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2019 0.1738 0.1738 0.1738 0.1738 1,500 -0.01(-4.51%)
Jul 30, 2019 0.1820 0.1820 0.1820 0.1820 200 +0.01(+7.88%)
Jul 25, 2019 0.1687 0.1687 0.1687 0 -0.01(-3.82%)
Jul 24, 2019 0.1754 0.1754 0.1754 0.1754 1,000 -0.00(-1.24%)
Jul 23, 2019 0.1790 0.1790 0.1776 0.1776 2,100 +0.00(+0.00%)
Jul 22, 2019 0.1743 0.1776 0.1743 0.1776 8,200 +0.00(+0.79%)
Jul 19, 2019 0.1740 0.1762 0.1586 0.1762 9,400 +0.01(+8.36%)
Jul 18, 2019 0.1779 0.1779 0.1626 0.1626 21,835 -0.02(-10.76%)
Jul 17, 2019 0.1822 0.1822 0.1822 0.1822 2,000 -0.01(-2.98%)
Jul 16, 2019 0.1878 0.1878 0.1878 0.1878 1,000 -0.00(-0.63%)
Jul 15, 2019 0.1880 0.1890 0.1880 0.1890 9,000 +0.01(+2.72%)
Jul 12, 2019 0.1790 0.1840 0.1790 0.1840 5,200 +0.00(+0.55%)
Jul 10, 2019 0.1830 0.1830 0.1830 0 +0.00(+2.35%)
Jul 08, 2019 0.1788 0.1788 0.1788 0 -0.01(-2.83%)
Jul 02, 2019 0.1840 0.1840 0.1840 0 +0.00(+0.38%)
Jun 24, 2019 0.1833 0.1833 0.1833 0 -0.00(-1.87%)
Jun 19, 2019 0.1868 0.1868 0.1868 0 +0.01(+4.30%)
Jun 18, 2019 0.1906 0.1906 0.1791 0.1791 3,750 -0.01(-7.15%)
Jun 17, 2019 0.1929 0.1929 0.1929 0.1929 5,000 -0.00(-1.58%)
Jun 14, 2019 0.1960 0.1960 0.1960 0.1960 5,000 -0.00(-0.51%)
Jun 13, 2019 0.1972 0.1972 0.1970 0.1970 10,400 +0.00(+0.46%)
Jun 12, 2019 0.1961 0.1961 0.1961 66 +0.00(+0.00%)
Jun 11, 2019 0.1910 0.1961 0.1910 0.1961 15,000 +0.01(+3.98%)
Jun 10, 2019 0.1942 0.1942 0.1859 0.1886 21,441 -0.00(-0.21%)
Jun 06, 2019 0.1890 0.1890 0.1890 0 +0.00(+2.05%)
Jun 05, 2019 0.1852 0.1852 0.1852 0.1852 6,000 +0.01(+2.89%)
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%)
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.