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 26, 2021 1.600 1.670 1.520 1.590 890,800 -0.02(-1.24%)
Feb 25, 2021 1.710 1.750 1.600 1.610 674,245 -0.07(-4.17%)
Feb 24, 2021 1.700 1.730 1.590 1.680 1,132,206 +0.01(+0.42%)
Feb 23, 2021 1.680 1.700 1.400 1.673 1,978,638 -0.05(-2.74%)
Feb 22, 2021 1.910 1.990 1.710 1.720 1,516,281 -0.10(-5.49%)
Feb 19, 2021 1.670 1.840 1.640 1.820 1,240,800 +0.14(+8.64%)
Feb 18, 2021 1.830 1.840 1.640 1.675 1,885,285 -0.14(-7.95%)
Feb 17, 2021 1.980 2.030 1.760 1.820 1,737,881 -0.14(-7.15%)
Feb 16, 2021 2.150 2.190 1.790 1.960 3,214,608 -0.04(-2.00%)
Feb 12, 2021 2.130 2.130 1.930 2.000 2,975,700 -0.07(-3.38%)
Feb 11, 2021 2.050 2.170 1.990 2.070 5,278,165 +0.22(+11.89%)
Feb 10, 2021 2.050 2.090 1.746 1.850 8,577,407 +0.29(+18.59%)
Feb 09, 2021 1.480 1.580 1.466 1.560 1,788,266 +0.09(+6.12%)
Feb 08, 2021 1.320 1.478 1.320 1.470 2,043,105 +0.17(+13.08%)
Feb 05, 2021 1.300 1.365 1.280 1.300 459,400 +0.02(+1.84%)
Feb 04, 2021 1.290 1.330 1.263 1.276 727,120 +0.01(+0.51%)
Feb 03, 2021 1.290 1.295 1.220 1.270 746,262 +0.05(+4.11%)
Feb 02, 2021 1.300 1.300 1.180 1.220 422,372 +0.03(+2.51%)
Feb 01, 2021 1.230 1.260 1.165 1.190 644,207 -0.04(-3.25%)
Jan 29, 2021 1.240 1.290 1.170 1.230 649,300 -0.01(-0.57%)
Jan 28, 2021 1.240 1.285 1.180 1.237 398,972 +0.02(+1.46%)
Jan 27, 2021 1.310 1.317 1.120 1.219 675,716 -0.12(-9.01%)
Jan 26, 2021 1.390 1.400 1.296 1.340 869,382 -0.01(-0.74%)
Jan 25, 2021 1.290 1.380 1.160 1.350 800,916 +0.14(+11.57%)
Jan 22, 2021 1.230 1.290 1.143 1.210 552,700 -0.02(-1.63%)
Jan 21, 2021 1.240 1.300 1.110 1.230 970,823 -0.03(-2.38%)
Jan 20, 2021 1.310 1.310 1.200 1.260 354,112 +0.00(+0.04%)
Jan 19, 2021 1.360 1.400 1.220 1.260 1,271,922 -0.10(-7.39%)
Jan 15, 2021 1.350 1.405 1.290 1.360 1,059,200 +0.02(+1.49%)
Jan 14, 2021 1.260 1.365 1.150 1.340 1,133,008 -0.03(-2.19%)
Jan 13, 2021 1.400 1.410 1.340 1.370 490,340 -0.02(-1.55%)
Jan 12, 2021 1.300 1.460 1.300 1.392 623,405 +0.02(+1.58%)
Jan 11, 2021 1.420 1.450 1.200 1.370 1,457,750 -0.05(-3.51%)
Jan 08, 2021 1.280 1.560 1.245 1.420 2,870,800 +0.19(+15.44%)
Jan 07, 2021 1.050 1.260 1.026 1.230 1,333,251 +0.21(+20.59%)
Jan 06, 2021 1.020 1.140 0.9670 1.020 1,266,048 +0.00(+0.00%)
Jan 05, 2021 0.9283 1.040 0.8950 1.020 1,458,353 +0.14(+15.91%)
Jan 04, 2021 0.9150 0.9150 0.8180 0.8800 978,769 +0.07(+8.72%)
Dec 31, 2020 0.8094 0.8094 0.8094 1,321,409 -0.08(-8.83%)
Dec 30, 2020 0.9990 0.9990 0.8278 0.8878 1,321,409 -0.06(-6.03%)
Dec 29, 2020 0.9420 1.150 0.8641 0.9448 2,513,860 -0.30(-23.81%)
Dec 28, 2020 0.9330 1.470 0.9100 1.240 3,158,071 +0.46(+58.87%)
Dec 24, 2020 0.7420 0.7844 0.7000 0.7805 2,863,900 +0.09(+12.43%)
Dec 23, 2020 0.5950 0.7479 0.5801 0.6942 2,931,764 +0.11(+17.86%)
Dec 22, 2020 0.5620 0.5910 0.5373 0.5890 622,108 +0.04(+7.09%)
Dec 21, 2020 0.5930 0.5930 0.5095 0.5500 509,719 +0.00(+0.00%)
Dec 18, 2020 0.5450 0.5574 0.5317 0.5500 202,900 +0.02(+3.77%)
Dec 17, 2020 0.5630 0.5630 0.5206 0.5300 219,028 -0.02(-3.14%)
Dec 16, 2020 0.5400 0.5820 0.5342 0.5472 553,085 +0.01(+1.94%)
Dec 15, 2020 0.5500 0.5500 0.5151 0.5368 543,024 +0.03(+5.36%)
Dec 14, 2020 0.4680 0.5184 0.4500 0.5095 866,184 +0.08(+18.32%)
Dec 11, 2020 0.4591 0.4591 0.4200 0.4306 736,000 -0.04(-7.93%)
Dec 10, 2020 0.4976 0.4976 0.4554 0.4677 694,072 -0.02(-4.55%)
Dec 09, 2020 0.5010 0.5199 0.4900 0.4900 356,659 -0.02(-3.68%)
Dec 08, 2020 0.5160 0.5330 0.5000 0.5087 173,921 -0.01(-2.85%)
Dec 07, 2020 0.5354 0.5500 0.5053 0.5236 321,445 -0.02(-4.05%)
Dec 04, 2020 0.5645 0.5790 0.5373 0.5457 175,400 -0.01(-2.64%)
Dec 03, 2020 0.5250 0.5621 0.5250 0.5605 78,645 +0.01(+1.65%)
Dec 02, 2020 0.5300 0.5664 0.5200 0.5514 162,738 +0.01(+1.30%)
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.