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 (%)
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%)
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.