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 (%)
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%)
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.