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 (%)
Apr 30, 2018 0.2350 0.2398 0.2340 0.2370 44,000 -0.00(-1.25%)
Apr 27, 2018 0.2400 0.2400 0.2400 0.2400 500 -0.00(-0.41%)
Apr 26, 2018 0.2410 0.2410 0.2410 0.2410 500 -0.00(-0.74%)
Apr 25, 2018 0.2428 0.2428 0.2428 0.2428 550 -0.01(-2.84%)
Apr 24, 2018 0.2499 0.2499 0.2499 0.2499 2,400 -0.01(-5.16%)
Apr 20, 2018 0.2635 0.2635 0.2635 0 +0.01(+2.81%)
Apr 18, 2018 0.2563 0.2563 0.2563 0 -0.01(-3.21%)
Apr 17, 2018 0.2648 0.2648 0.2648 0.2648 100 +0.02(+10.33%)
Apr 16, 2018 0.2400 0.2400 0.2400 0.2400 6,500 -0.01(-4.46%)
Apr 12, 2018 0.2512 0.2512 0.2512 0 +0.02(+7.53%)
Apr 11, 2018 0.2336 0.2336 0.2336 0.2336 1,000 -0.00(-0.64%)
Apr 10, 2018 0.2351 0.2351 0.2351 0.2351 1,395 -0.00(-1.26%)
Apr 09, 2018 0.2370 0.2381 0.2302 0.2381 89,850 +0.03(+12.18%)
Apr 04, 2018 0.2122 0.2122 0.2122 0 -0.02(-9.22%)
Apr 02, 2018 0.2338 0.2338 0.2338 0 -0.01(-3.39%)
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%)
Jan 02, 2018 0.3591 0.3591 0.3591 0.3591 1,000 +0.00(+0.03%)
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%)
Oct 05, 2017 0.3050 0.3050 0.3050 0 +0.00(+0.39%)
Sep 29, 2017 0.3038 0.3038 0.3038 0 -0.00(-0.52%)
Sep 28, 2017 0.3054 0.3054 0.3054 0.3054 500 +0.01(+3.52%)
Sep 21, 2017 0.2950 0.2950 0.2950 0 -0.02(-5.14%)
Sep 20, 2017 0.3135 0.3135 0.3110 0.3110 5,500 +0.06(+23.36%)
Sep 13, 2017 0.2521 0.2521 0.2521 0 -0.00(-1.06%)
Sep 11, 2017 0.2548 0.2548 0.2548 0 +0.00(+1.92%)
Aug 28, 2017 0.2500 0.2500 0.2500 0 -0.00(-0.04%)
Aug 15, 2017 0.2501 0.2501 0.2501 0 +0.02(+8.60%)
Aug 11, 2017 0.2303 0.2303 0.2303 0 -0.02(-6.84%)
Aug 08, 2017 0.2472 0.2472 0.2472 0 -0.02(-8.10%)
Jul 28, 2017 0.2690 0.2690 0.2690 0 +0.01(+2.36%)
Jul 26, 2017 0.2628 0.2628 0.2628 0 +0.05(+23.09%)
Jul 03, 2017 0.2135 0.2135 0.2135 0.2135 0 +0.00(+0.00%)
Jun 22, 2017 0.2135 0.2135 0.2135 0 +0.01(+2.50%)
Jun 21, 2017 0.2120 0.2120 0.2083 0.2083 10,000 -0.01(-2.44%)
Jun 16, 2017 0.2135 0.2135 0.2135 0 -0.03(-10.74%)
Jun 05, 2017 0.2392 0.2392 0.2392 0 +0.01(+3.55%)
Jun 02, 2017 0.2347 0.2347 0.2310 0.2310 4,000 -0.02(-6.63%)
May 31, 2017 0.2474 0.2474 0.2474 0 +0.02(+6.64%)
May 30, 2017 0.2320 0.2320 0.2320 0.2320 2,000 +0.04(+18.13%)
May 19, 2017 0.1964 0.1964 0.1964 0 +0.01(+3.26%)
May 05, 2017 0.1902 0.1902 0.1902 0 -0.02(-8.91%)
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.