Nouveau Monde Graphite Inc (OP: NMGRF )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	0.1500	0.1521	0.1400	0.1461	33,900	-0.01(-3.37%)
Jul 30, 2020	0.1480	0.1556	0.1480	0.1512	29,366	-0.01(-3.20%)
Jul 29, 2020	0.1536	0.1589	0.1536	0.1562	46,924	-0.00(-1.70%)
Jul 28, 2020	0.1600	0.1650	0.1580	0.1589	9,504	+0.00(+1.79%)
Jul 27, 2020	0.1500	0.1561	0.1500	0.1561	5,500	+0.02(+14.28%)
Jul 24, 2020	0.1500	0.1510	0.1361	0.1366	34,000	-0.01(-8.93%)
Jul 23, 2020	0.1509	0.1509	0.1500	0.1500	7,666	+0.01(+9.89%)
Jul 22, 2020	0.1440	0.1440	0.1350	0.1365	15,683	+0.00(+1.11%)
Jul 21, 2020	0.1410	0.1410	0.1350	0.1350	4,350	-0.01(-6.51%)
Jul 20, 2020	0.1438	0.1444	0.1420	0.1444	6,600	+0.00(+3.14%)
Jul 17, 2020	0.1426	0.1426	0.1350	0.1400	3,700	-0.00(-1.41%)
Jul 15, 2020		0.1420	0.1420	0.1420	0	+0.00(+0.00%)
Jul 14, 2020	0.1401	0.1435	0.1401	0.1420	30,527	-0.01(-6.58%)
Jul 13, 2020	0.1486	0.1544	0.1400	0.1520	68,071	+0.01(+6.29%)
Jul 10, 2020	0.1350	0.1467	0.1350	0.1430	101,000	+0.00(+0.28%)
Jul 09, 2020	0.1440	0.1440	0.1401	0.1426	19,128	-0.00(-0.97%)
Jul 08, 2020	0.1425	0.1486	0.1374	0.1440	38,478	-0.00(-2.44%)
Jul 07, 2020	0.1500	0.1500	0.1460	0.1476	9,495	-0.00(-0.94%)
Jul 06, 2020	0.1477	0.1500	0.1430	0.1490	45,378	+0.00(+2.76%)
Jul 02, 2020	0.1500	0.1500	0.1385	0.1450	46,800	-0.01(-3.33%)
Jul 01, 2020	0.1680	0.1680	0.1500	0.1500	6,181	+0.00(+2.25%)
Jun 30, 2020	0.1300	0.1467	0.1300	0.1467	13,820	+0.00(+3.31%)
Jun 29, 2020	0.1499	0.1499	0.1388	0.1420	25,500	-0.01(-6.15%)
Jun 26, 2020	0.1513	0.1513	0.1513	0.1513	500	+0.01(+5.73%)
Jun 25, 2020	0.1405	0.1495	0.1375	0.1431	111,111	+0.01(+6.00%)
Jun 24, 2020	0.1600	0.1600	0.1350	0.1350	26,092	-0.02(-13.96%)
Jun 23, 2020	0.1569	0.1569	0.1569	0.1569	3,000	+0.00(+0.45%)
Jun 22, 2020	0.1630	0.1675	0.1562	0.1562	15,818	-0.00(-2.31%)
Jun 19, 2020	0.1530	0.1599	0.1530	0.1599	2,900	+0.00(+2.43%)
Jun 18, 2020	0.1605	0.1631	0.1561	0.1561	4,407	-0.00(-2.38%)
Jun 17, 2020	0.1575	0.1599	0.1575	0.1599	8,555	+0.01(+3.76%)
Jun 16, 2020	0.1541	0.1541	0.1541	0.1541	2,500	-0.01(-3.26%)
Jun 15, 2020	0.1710	0.1710	0.1495	0.1593	13,352	+0.00(+0.50%)
Jun 12, 2020	0.1565	0.1585	0.1565	0.1585	7,500	+0.00(+1.28%)
Jun 11, 2020	0.1568	0.1568	0.1565	0.1565	11,369	-0.00(-1.20%)
Jun 10, 2020	0.1680	0.1680	0.1584	0.1584	2,856	-0.00(-1.49%)
Jun 09, 2020	0.1608	0.1608	0.1608	0.1608	5,046	+0.01(+4.08%)
Jun 08, 2020	0.1501	0.1680	0.1501	0.1545	93,197	-0.01(-3.44%)
Jun 05, 2020	0.1555	0.1600	0.1535	0.1600	7,900	+0.01(+7.31%)
Jun 04, 2020	0.1390	0.1530	0.1390	0.1491	61,678	-0.01(-4.91%)
Jun 03, 2020	0.1569	0.1569	0.1511	0.1568	16,025	-0.00(-2.55%)
Jun 02, 2020	0.1602	0.1609	0.1550	0.1609	13,020	+0.01(+7.48%)
Jun 01, 2020	0.1400	0.1531	0.1400	0.1497	12,684	+0.00(+2.53%)
May 29, 2020	0.1460	0.1460	0.1460	0.1460	4,500	-0.00(-2.01%)
May 28, 2020	0.1490	0.1490	0.1490	0.1490	300	+0.00(+0.81%)
May 27, 2020	0.1500	0.1500	0.1468	0.1478	26,906	-0.01(-3.71%)
May 26, 2020	0.1535	0.1535	0.1535	0.1535	378	+0.01(+7.04%)
May 22, 2020	0.1561	0.1561	0.1434	0.1434	11,300	-0.02(-9.53%)
May 21, 2020	0.1617	0.1617	0.1585	0.1585	40,300	+0.00(+3.06%)
May 20, 2020	0.1526	0.1538	0.1500	0.1538	36,300	+0.00(+2.19%)
May 19, 2020	0.1570	0.1570	0.1420	0.1505	15,325	-0.00(-1.63%)
May 18, 2020	0.1530	0.1530	0.1530	0.1530	106	+0.01(+6.03%)
May 15, 2020	0.1382	0.1443	0.1382	0.1443	11,900	-0.00(-0.35%)
May 14, 2020	0.1372	0.1448	0.1372	0.1448	1,100	-0.00(-0.14%)
May 13, 2020	0.1480	0.1480	0.1450	0.1450	970	-0.01(-4.79%)
May 12, 2020	0.1523	0.1523	0.1523	0.1523	2,133	+0.00(+2.97%)
May 11, 2020	0.1467	0.1479	0.1447	0.1479	29,868	-0.00(-0.47%)
May 08, 2020	0.1415	0.1486	0.1415	0.1486	900	+0.01(+10.81%)
May 07, 2020	0.1336	0.1341	0.1336	0.1341	13,000	-0.01(-7.64%)
May 05, 2020		0.1452	0.1452	0.1452	0	-0.01(-4.54%)
May 04, 2020	0.1657	0.1657	0.1518	0.1521	2,026	-0.01(-4.34%)

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.