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 (%)
Mar 28, 2018 0.2420 0.2420 0.2420 0 -0.01(-2.02%)
Mar 26, 2018 0.2470 0.2470 0.2470 0 +0.01(+5.60%)
Mar 23, 2018 0.2467 0.2467 0.2339 0.2339 2,200 -0.01(-3.55%)
Mar 22, 2018 0.2580 0.2580 0.2425 0.2425 4,324 -0.03(-9.51%)
Mar 20, 2018 0.2680 0.2680 0.2680 0 +0.00(+0.00%)
Mar 14, 2018 0.2680 0.2680 0.2680 0 +0.00(+0.37%)
Mar 12, 2018 0.2670 0.2670 0.2670 0 +0.02(+9.88%)
Mar 09, 2018 0.2430 0.2430 0.2430 0.2430 1,500 +0.00(+0.54%)
Mar 08, 2018 0.2417 0.2417 0.2417 0.2417 2,400 -0.00(-0.58%)
Mar 07, 2018 0.2460 0.2550 0.2260 0.2431 113,100 -0.01(-5.81%)
Mar 06, 2018 0.2587 0.2695 0.2580 0.2581 21,550 +0.00(+1.22%)
Mar 05, 2018 0.2550 0.2550 0.2550 0.2550 2,550 +0.00(+0.00%)
Mar 02, 2018 0.2623 0.2623 0.2530 0.2550 70,200 -0.02(-5.56%)
Mar 01, 2018 0.2700 0.2700 0.2674 0.2700 76,000 +0.01(+3.85%)
Feb 28, 2018 0.2626 0.2626 0.2550 0.2600 45,675 -0.02(-6.47%)
Feb 27, 2018 0.2840 0.2840 0.2780 0.2780 14,925 -0.00(-1.77%)
Feb 26, 2018 0.2978 0.2978 0.2801 0.2830 37,000 -0.01(-4.07%)
Feb 21, 2018 0.2950 0.2950 0.2950 0 +0.00(+1.03%)
Feb 20, 2018 0.2920 0.2920 0.2920 0.2920 1,000 +0.01(+4.29%)
Feb 16, 2018 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Feb 14, 2018 0.2800 0.2800 0.2800 0 -0.02(-5.28%)
Feb 12, 2018 0.2956 0.2956 0.2956 18 +0.00(+0.96%)
Feb 08, 2018 0.2928 0.2928 0.2928 0 +0.01(+2.74%)
Feb 06, 2018 0.2850 0.2850 0.2850 0 +0.01(+2.52%)
Feb 05, 2018 0.2900 0.2900 0.2590 0.2780 31,000 -0.02(-7.02%)
Feb 02, 2018 0.2990 0.3190 0.2990 0.2990 30,136 +0.01(+1.77%)
Jan 31, 2018 0.2938 0.2938 0.2938 0 -0.00(-1.21%)
Jan 30, 2018 0.2981 0.2981 0.2974 0.2974 7,051 -0.00(-0.54%)
Jan 29, 2018 0.2990 0.2990 0.2990 0.2990 1,050 -0.02(-6.33%)
Jan 26, 2018 0.3192 0.3192 0.3192 0.3192 6,000 +0.00(+0.11%)
Jan 23, 2018 0.3189 0.3189 0.3189 0 +0.00(+1.06%)
Jan 22, 2018 0.3150 0.3155 0.3150 0.3155 300 -0.02(-4.88%)
Jan 19, 2018 0.3345 0.3346 0.3280 0.3317 27,250 -0.01(-1.86%)
Jan 18, 2018 0.3379 0.3400 0.3379 0.3380 23,250 +0.00(+1.05%)
Jan 17, 2018 0.3510 0.3510 0.3345 0.3345 20,100 -0.01(-1.91%)
Jan 16, 2018 0.3403 0.3417 0.3360 0.3410 15,800 +0.00(+0.77%)
Jan 12, 2018 0.3384 0.3384 0.3384 0 +0.02(+5.98%)
Jan 11, 2018 0.3145 0.3193 0.3145 0.3193 8,000 -0.01(-3.83%)
Jan 10, 2018 0.3500 0.3500 0.3320 0.3320 1,900 -0.02(-5.14%)
Jan 09, 2018 0.3515 0.3515 0.3500 0.3500 7,700 -0.01(-2.59%)
Jan 08, 2018 0.3593 0.3593 0.3593 0.3593 5,000 -0.01(-1.62%)
Jan 04, 2018 0.3652 0.3652 0.3652 0 +0.01(+1.44%)
Jan 03, 2018 0.3493 0.3600 0.3493 0.3600 5,895 +0.00(+0.25%)
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.