Skip to main content
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 (%)
Dec 28, 2017 0.3590 0.3590 0.3590 0 +0.01(+2.57%)
Dec 27, 2017 0.3500 0.3500 0.3500 0.3500 16,500 -0.00(-1.38%)
Dec 22, 2017 0.3549 0.3549 0.3549 0 +0.01(+1.98%)
Dec 21, 2017 0.3557 0.3564 0.3480 0.3480 7,900 -0.00(-1.14%)
Dec 20, 2017 0.3520 0.3520 0.3520 0.3520 2,500 -0.01(-2.17%)
Dec 18, 2017 0.3598 0.3598 0.3598 0 +0.00(+1.18%)
Dec 14, 2017 0.3556 0.3556 0.3556 0 -0.01(-3.00%)
Dec 13, 2017 0.3666 0.3666 0.3666 0.3666 2,000 -0.00(-0.16%)
Dec 12, 2017 0.3618 0.3700 0.3560 0.3672 18,169 +0.01(+2.57%)
Dec 11, 2017 0.3580 0.3580 0.3580 0.3580 9,000 +0.01(+4.04%)
Dec 08, 2017 0.3474 0.3474 0.3374 0.3441 22,900 -0.03(-8.48%)
Dec 07, 2017 0.3710 0.3760 0.3710 0.3760 11,800 +0.01(+2.04%)
Dec 06, 2017 0.3685 0.3685 0.3685 0.3685 10,000 -0.01(-3.81%)
Dec 05, 2017 0.3784 0.3832 0.3780 0.3831 18,619 -0.01(-2.47%)
Dec 04, 2017 0.3928 0.3928 0.3928 0.3928 3,300 +0.05(+15.53%)
Nov 24, 2017 0.3400 0.3400 0.3400 0 +0.01(+1.95%)
Nov 22, 2017 0.3523 0.3523 0.3335 0.3335 7,700 -0.01(-3.28%)
Nov 21, 2017 0.3450 0.3450 0.3448 0.3448 2,700 +0.02(+4.68%)
Nov 20, 2017 0.3310 0.3310 0.3294 0.3294 6,400 +0.01(+3.98%)
Nov 17, 2017 0.3093 0.3168 0.3093 0.3168 27,500 +0.01(+2.26%)
Nov 16, 2017 0.3299 0.3299 0.3098 0.3098 1,000 -0.02(-6.69%)
Nov 15, 2017 0.3320 0.3320 0.3320 0.3320 3,000 -0.05(-13.52%)
Nov 13, 2017 0.3839 0.3839 0.3839 0 +0.00(+0.13%)
Nov 10, 2017 0.3880 0.3880 0.3810 0.3834 18,251 -0.00(-0.85%)
Nov 09, 2017 0.3950 0.3950 0.3739 0.3867 18,000 -0.02(-4.66%)
Nov 08, 2017 0.4133 0.4133 0.4056 0.4056 3,000 +0.01(+2.94%)
Nov 07, 2017 0.4020 0.4020 0.3940 0.3940 10,000 -0.02(-4.18%)
Nov 06, 2017 0.4200 0.4200 0.4112 0.4112 28,000 +0.03(+8.21%)
Nov 02, 2017 0.3800 0.3800 0.3800 0 +0.00(+0.13%)
Nov 01, 2017 0.3795 0.3795 0.3795 0.3795 500 -0.02(-4.82%)
Oct 31, 2017 0.3801 0.3987 0.3801 0.3987 10,750 +0.01(+3.48%)
Oct 30, 2017 0.3853 0.3853 0.3853 0.3853 4,090 +0.01(+3.66%)
Oct 26, 2017 0.3717 0.3717 0.3717 0 +0.00(+0.43%)
Oct 25, 2017 0.4039 0.4039 0.3701 0.3701 11,160 +0.01(+3.06%)
Oct 24, 2017 0.3869 0.3869 0.3580 0.3591 36,300 +0.02(+4.63%)
Oct 23, 2017 0.3380 0.3432 0.3380 0.3432 2,000 +0.02(+5.83%)
Oct 16, 2017 0.3243 0.3243 0.3243 0 +0.02(+6.33%)
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.