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, 2020 0.1639 0.1639 0.1619 0.1619 5,060 -0.00(-1.28%)
Apr 29, 2020 0.1667 0.1667 0.1640 0.1640 1,233 -0.00(-2.26%)
Apr 28, 2020 0.1610 0.1678 0.1550 0.1678 24,935 +0.02(+10.98%)
Apr 27, 2020 0.1549 0.1621 0.1511 0.1512 163,774 +0.01(+8.78%)
Apr 24, 2020 0.1390 0.1390 0.1390 2 +0.00(+0.00%)
Apr 23, 2020 0.1390 0.1390 0.1390 0.1390 700 +0.01(+8.93%)
Apr 21, 2020 0.1276 0.1276 0.1276 0 -0.00(-2.07%)
Apr 20, 2020 0.1300 0.1303 0.1300 0.1303 1,100 -0.00(-2.69%)
Apr 17, 2020 0.1400 0.1400 0.1191 0.1339 40,500 +0.00(+1.21%)
Apr 16, 2020 0.1267 0.1323 0.1230 0.1323 800 +0.01(+11.18%)
Apr 15, 2020 0.1240 0.1240 0.1190 0.1190 2,183 -0.01(-4.03%)
Apr 14, 2020 0.1279 0.1279 0.1240 0.1240 5,104 -0.00(-0.56%)
Apr 13, 2020 0.1299 0.1299 0.1200 0.1247 22,558 +0.00(+3.92%)
Apr 09, 2020 0.1167 0.1270 0.1167 0.1200 30,600 -0.00(-1.07%)
Apr 08, 2020 0.1213 0.1213 0.1213 0.1213 2,000 -0.00(-0.08%)
Apr 07, 2020 0.1197 0.1214 0.1149 0.1214 22,647 +0.01(+11.48%)
Apr 06, 2020 0.1105 0.1105 0.1089 0.1089 4,780 +0.01(+5.42%)
Apr 02, 2020 0.1033 0.1033 0.1033 0 -0.01(-9.31%)
Apr 01, 2020 0.1260 0.1260 0.1100 0.1139 11,231 -0.01(-4.29%)
Mar 31, 2020 0.1200 0.1200 0.1190 0.1190 17,512 +0.01(+6.25%)
Mar 30, 2020 0.1249 0.1250 0.1120 0.1120 4,285 -0.02(-12.09%)
Mar 27, 2020 0.1284 0.1284 0.1204 0.1274 5,100 -0.01(-4.21%)
Mar 26, 2020 0.1174 0.1330 0.1161 0.1330 311,753 +0.02(+12.81%)
Mar 25, 2020 0.1109 0.1200 0.1030 0.1179 127,533 -0.00(-0.76%)
Mar 24, 2020 0.1070 0.1188 0.1070 0.1188 19,550 +0.01(+12.82%)
Mar 23, 2020 0.1200 0.1200 0.1025 0.1053 2,114 -0.00(-1.13%)
Mar 20, 2020 0.1000 0.1081 0.0999 0.1065 33,200 +0.01(+6.50%)
Mar 19, 2020 0.0880 0.1061 0.0880 0.1000 14,422 -0.01(-8.68%)
Mar 18, 2020 0.1010 0.1200 0.1010 0.1095 45,684 -0.01(-9.65%)
Mar 17, 2020 0.1284 0.1284 0.1210 0.1212 5,554 -0.00(-3.04%)
Mar 16, 2020 0.1182 0.1369 0.1097 0.1250 46,388 -0.01(-10.01%)
Mar 13, 2020 0.1445 0.1445 0.1299 0.1389 55,900 +0.00(+0.58%)
Mar 12, 2020 0.1532 0.1532 0.1374 0.1381 59,101 -0.02(-12.32%)
Mar 11, 2020 0.1617 0.1617 0.1575 0.1575 24,845 +0.00(+0.57%)
Mar 10, 2020 0.1785 0.1785 0.1566 0.1566 12,938 -0.00(-2.13%)
Mar 09, 2020 0.1620 0.1630 0.1529 0.1600 35,586 -0.01(-5.10%)
Mar 06, 2020 0.1800 0.1800 0.1686 0.1686 94,000 -0.01(-6.33%)
Mar 05, 2020 0.1766 0.1831 0.1766 0.1800 25,655 +0.00(+1.01%)
Mar 04, 2020 0.1782 0.1782 0.1782 0.1782 23,765 -0.00(-1.00%)
Mar 03, 2020 0.1798 0.1800 0.1798 0.1800 5,999 +0.01(+5.88%)
Mar 02, 2020 0.1833 0.1833 0.1700 0.1700 85,252 -0.00(-2.30%)
Feb 28, 2020 0.1683 0.1819 0.1609 0.1740 235,100 -0.00(-0.57%)
Feb 27, 2020 0.1803 0.1845 0.1749 0.1750 346,959 -0.01(-6.67%)
Feb 26, 2020 0.1836 0.1982 0.1800 0.1875 173,227 -0.00(-0.53%)
Feb 25, 2020 0.1941 0.1980 0.1884 0.1885 6,986 -0.00(-0.68%)
Feb 24, 2020 0.1920 0.2000 0.1898 0.1898 86,382 -0.01(-2.92%)
Feb 21, 2020 0.1900 0.2000 0.1900 0.1955 22,900 -0.00(-0.91%)
Feb 20, 2020 0.2051 0.2051 0.1973 0.1973 53,426 -0.00(-0.90%)
Feb 19, 2020 0.1990 0.2071 0.1950 0.1991 105,103 +0.01(+4.79%)
Feb 18, 2020 0.2020 0.2020 0.1892 0.1900 129,246 +0.00(+0.05%)
Feb 14, 2020 0.1855 0.1900 0.1838 0.1899 6,300 +0.01(+3.38%)
Feb 13, 2020 0.1899 0.1899 0.1811 0.1837 94,847 +0.01(+3.55%)
Feb 12, 2020 0.1900 0.1900 0.1773 0.1774 79,550 -0.00(-1.83%)
Feb 11, 2020 0.1860 0.1860 0.1802 0.1807 139,194 -0.00(-0.17%)
Feb 10, 2020 0.1930 0.1930 0.1810 0.1810 36,386 +0.01(+2.84%)
Feb 07, 2020 0.1837 0.1855 0.1760 0.1760 129,200 -0.01(-4.19%)
Feb 06, 2020 0.1860 0.1860 0.1680 0.1837 40,721 +0.00(+0.11%)
Feb 05, 2020 0.2007 0.2007 0.1743 0.1835 332,855 -0.01(-5.46%)
Feb 04, 2020 0.1865 0.1987 0.1865 0.1941 43,378 +0.01(+5.49%)
Feb 03, 2020 0.1900 0.2000 0.1800 0.1840 366,751 +0.01(+5.14%)
Jan 31, 2020 0.1500 0.1763 0.1500 0.1750 432,100 +0.02(+16.67%)
Jan 30, 2020 0.1515 0.1598 0.1499 0.1500 469,632 +0.00(+0.87%)
Jan 29, 2020 0.1569 0.1570 0.1487 0.1487 44,100 -0.00(-2.43%)
Jan 28, 2020 0.1524 0.1524 0.1524 0.1524 18,900 +0.00(+1.80%)
Jan 27, 2020 0.1605 0.1605 0.1497 0.1497 42,000 +0.00(+0.74%)
Jan 24, 2020 0.1547 0.1547 0.1486 0.1486 22,100 -0.01(-3.57%)
Jan 23, 2020 0.1541 0.1541 0.1541 66 +0.00(+0.00%)
Jan 22, 2020 0.1541 0.1541 0.1541 0.1541 2,000 +0.00(+1.52%)
Jan 21, 2020 0.1590 0.1590 0.1500 0.1518 12,867 -0.01(-3.86%)
Jan 17, 2020 0.1483 0.1579 0.1483 0.1579 1,600 +0.00(+2.93%)
Jan 15, 2020 0.1534 0.1534 0.1534 0 -0.00(-1.48%)
Jan 14, 2020 0.1561 0.1579 0.1533 0.1557 12,000 +0.01(+3.52%)
Jan 13, 2020 0.1530 0.1530 0.1504 0.1504 1,010 -0.01(-3.77%)
Jan 10, 2020 0.1550 0.1563 0.1510 0.1563 13,900 +0.01(+3.58%)
Jan 09, 2020 0.1515 0.1515 0.1509 0.1509 20,300 +0.00(+0.60%)
Jan 08, 2020 0.1540 0.1560 0.1500 0.1500 202,239 -0.00(-2.60%)
Jan 07, 2020 0.1540 0.1540 0.1540 0.1540 1,100 +0.01(+10.00%)
Jan 06, 2020 0.1400 0.1400 0.1400 0.1400 1,000 -0.01(-5.15%)
Jan 03, 2020 0.1545 0.1545 0.1460 0.1476 29,100 -0.01(-5.20%)
Dec 30, 2019 0.1557 0.1557 0.1557 0 +0.02(+11.21%)
Dec 27, 2019 0.1460 0.1460 0.1400 0.1400 5,000 -0.00(-3.45%)
Dec 26, 2019 0.1450 0.1450 0.1433 0.1450 2,500 -0.00(-0.41%)
Dec 24, 2019 0.1490 0.1490 0.1436 0.1456 25,900 +0.00(+1.82%)
Dec 23, 2019 0.1483 0.1483 0.1400 0.1430 28,100 -0.01(-5.11%)
Dec 20, 2019 0.1475 0.1522 0.1475 0.1507 11,700 +0.01(+5.24%)
Dec 17, 2019 0.1432 0.1432 0.1432 0 -0.01(-6.65%)
Dec 16, 2019 0.1573 0.1573 0.1534 0.1534 592 +0.01(+5.50%)
Dec 12, 2019 0.1454 0.1454 0.1454 0 -0.01(-7.33%)
Dec 11, 2019 0.1476 0.1569 0.1476 0.1569 22,628 +0.00(+2.89%)
Dec 10, 2019 0.1525 0.1548 0.1510 0.1525 81,230 -0.00(-2.43%)
Dec 09, 2019 0.1563 0.1563 0.1563 0.1563 8,787 -0.00(-2.31%)
Dec 05, 2019 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Dec 03, 2019 0.1600 0.1600 0.1600 0 +0.01(+3.76%)
Dec 02, 2019 0.1598 0.1598 0.1542 0.1542 13,189 -0.01(-5.51%)
Nov 29, 2019 0.1632 0.1632 0.1632 42 +0.00(+0.00%)
Nov 26, 2019 0.1632 0.1632 0.1632 0 +0.01(+6.60%)
Nov 25, 2019 0.1516 0.1531 0.1516 0.1531 13,154 +0.01(+3.52%)
Nov 22, 2019 0.1599 0.1599 0.1479 0.1479 28,500 -0.00(-2.83%)
Nov 21, 2019 0.1522 0.1522 0.1522 0.1522 2,633 -0.01(-3.43%)
Nov 20, 2019 0.1576 0.1576 0.1576 0.1576 2,000 -0.00(-2.48%)
Nov 19, 2019 0.1616 0.1616 0.1616 64 +0.00(+0.00%)
Nov 18, 2019 0.1616 0.1616 0.1616 0.1616 1,200 +0.00(+3.06%)
Nov 15, 2019 0.1600 0.1600 0.1568 0.1568 6,800 -0.00(-2.31%)
Nov 14, 2019 0.1541 0.1614 0.1541 0.1605 12,200 +0.01(+7.00%)
Nov 12, 2019 0.1500 0.1500 0.1500 0 -0.01(-7.29%)
Nov 11, 2019 0.1580 0.1618 0.1580 0.1618 33,000 +0.01(+7.87%)
Nov 08, 2019 0.1600 0.1600 0.1500 0.1500 17,000 +0.00(+0.00%)
Nov 07, 2019 0.1500 0.1500 0.1500 0.1500 250 -0.01(-4.34%)
Oct 30, 2019 0.1568 0.1568 0.1568 0 +0.01(+4.53%)
Oct 29, 2019 0.1500 0.1500 0.1500 0.1500 133,000 -0.00(-2.91%)
Oct 25, 2019 0.1545 0.1545 0.1545 0 -0.00(-2.15%)
Oct 24, 2019 0.1570 0.1579 0.1570 0.1579 6,500 +0.00(+0.70%)
Oct 23, 2019 0.1400 0.1568 0.1400 0.1568 96,250 +0.02(+12.00%)
Oct 22, 2019 0.1400 0.1400 0.1400 0.1400 12,500 -0.01(-5.47%)
Oct 21, 2019 0.1449 0.1481 0.1449 0.1481 24,500 +0.01(+5.79%)
Oct 18, 2019 0.1400 0.1400 0.1400 0.1400 3,000 -0.02(-11.28%)
Oct 17, 2019 0.1610 0.1610 0.1554 0.1578 10,130 +0.00(+0.57%)
Oct 16, 2019 0.1600 0.1600 0.1569 0.1569 41,210 -0.01(-6.50%)
Oct 15, 2019 0.1600 0.1678 0.1600 0.1678 17,900 +0.00(+1.70%)
Oct 14, 2019 0.1600 0.1650 0.1600 0.1650 4,000 +0.00(+1.29%)
Oct 10, 2019 0.1629 0.1629 0.1629 0 +0.00(+1.56%)
Oct 09, 2019 0.1605 0.1605 0.1604 0.1604 1,034 +0.00(+1.07%)
Oct 08, 2019 0.1587 0.1587 0.1587 0.1587 6,000 -0.01(-3.99%)
Oct 03, 2019 0.1653 0.1653 0.1653 0 +0.01(+6.99%)
Oct 02, 2019 0.1742 0.1742 0.1545 0.1545 12,795 -0.02(-12.96%)
Oct 01, 2019 0.1775 0.1775 0.1775 0.1775 500 +0.00(+0.68%)
Sep 30, 2019 0.1763 0.1763 0.1763 0.1763 1,700 +0.01(+3.16%)
Sep 25, 2019 0.1709 0.1709 0.1709 0 -0.02(-10.05%)
Sep 23, 2019 0.1900 0.1900 0.1900 0 +0.00(+2.21%)
Sep 20, 2019 0.1859 0.1859 0.1859 0.1859 2,000 +0.00(+0.49%)
Sep 18, 2019 0.1850 0.1850 0.1850 0 +0.01(+7.50%)
Sep 16, 2019 0.1721 0.1721 0.1721 0 -0.01(-2.82%)
Sep 11, 2019 0.1771 0.1771 0.1771 0 -0.00(-1.61%)
Sep 09, 2019 0.1800 0.1800 0.1800 0 +0.01(+2.86%)
Sep 04, 2019 0.1750 0.1750 0.1750 0 -0.00(-0.28%)
Aug 29, 2019 0.1755 0.1755 0.1755 0 -0.00(-0.79%)
Aug 23, 2019 0.1769 0.1769 0.1769 0 +0.00(+1.03%)
Aug 21, 2019 0.1751 0.1751 0.1751 0 +0.01(+3.18%)
Aug 20, 2019 0.1691 0.1700 0.1691 0.1697 4,950 +0.00(+0.65%)
Aug 19, 2019 0.1686 0.1686 0.1686 0.1686 4,000 -0.00(-0.82%)
Aug 15, 2019 0.1700 0.1700 0.1700 0 +0.00(+1.61%)
Aug 14, 2019 0.1673 0.1673 0.1673 0.1673 1,442 +0.01(+3.46%)
Aug 13, 2019 0.1617 0.1617 0.1617 0.1617 1,000 +0.00(+0.43%)
Aug 12, 2019 0.1610 0.1610 0.1610 0.1610 1,000 -0.01(-3.77%)
Aug 09, 2019 0.1680 0.1680 0.1673 0.1673 2,600 -0.00(-1.30%)
Aug 08, 2019 0.1695 0.1695 0.1695 0.1695 200 +0.00(+1.74%)
Aug 05, 2019 0.1666 0.1666 0.1666 0 -0.01(-3.36%)
Aug 02, 2019 0.1724 0.1724 0.1724 0.1724 3,000 +0.00(+0.35%)
Aug 01, 2019 0.1718 0.1718 0.1718 0.1718 3,600 -0.00(-1.15%)
Jul 31, 2019 0.1738 0.1738 0.1738 0.1738 1,500 -0.01(-4.51%)
Jul 30, 2019 0.1820 0.1820 0.1820 0.1820 200 +0.01(+7.88%)
Jul 25, 2019 0.1687 0.1687 0.1687 0 -0.01(-3.82%)
Jul 24, 2019 0.1754 0.1754 0.1754 0.1754 1,000 -0.00(-1.24%)
Jul 23, 2019 0.1790 0.1790 0.1776 0.1776 2,100 +0.00(+0.00%)
Jul 22, 2019 0.1743 0.1776 0.1743 0.1776 8,200 +0.00(+0.79%)
Jul 19, 2019 0.1740 0.1762 0.1586 0.1762 9,400 +0.01(+8.36%)
Jul 18, 2019 0.1779 0.1779 0.1626 0.1626 21,835 -0.02(-10.76%)
Jul 17, 2019 0.1822 0.1822 0.1822 0.1822 2,000 -0.01(-2.98%)
Jul 16, 2019 0.1878 0.1878 0.1878 0.1878 1,000 -0.00(-0.63%)
Jul 15, 2019 0.1880 0.1890 0.1880 0.1890 9,000 +0.01(+2.72%)
Jul 12, 2019 0.1790 0.1840 0.1790 0.1840 5,200 +0.00(+0.55%)
Jul 10, 2019 0.1830 0.1830 0.1830 0 +0.00(+2.35%)
Jul 08, 2019 0.1788 0.1788 0.1788 0 -0.01(-2.83%)
Jul 02, 2019 0.1840 0.1840 0.1840 0 +0.00(+0.38%)
Jun 24, 2019 0.1833 0.1833 0.1833 0 -0.00(-1.87%)
Jun 19, 2019 0.1868 0.1868 0.1868 0 +0.01(+4.30%)
Jun 18, 2019 0.1906 0.1906 0.1791 0.1791 3,750 -0.01(-7.15%)
Jun 17, 2019 0.1929 0.1929 0.1929 0.1929 5,000 -0.00(-1.58%)
Jun 14, 2019 0.1960 0.1960 0.1960 0.1960 5,000 -0.00(-0.51%)
Jun 13, 2019 0.1972 0.1972 0.1970 0.1970 10,400 +0.00(+0.46%)
Jun 12, 2019 0.1961 0.1961 0.1961 66 +0.00(+0.00%)
Jun 11, 2019 0.1910 0.1961 0.1910 0.1961 15,000 +0.01(+3.98%)
Jun 10, 2019 0.1942 0.1942 0.1859 0.1886 21,441 -0.00(-0.21%)
Jun 06, 2019 0.1890 0.1890 0.1890 0 +0.00(+2.05%)
Jun 05, 2019 0.1852 0.1852 0.1852 0.1852 6,000 +0.01(+2.89%)
May 31, 2019 0.1800 0.1800 0.1800 0 -0.01(-3.90%)
May 30, 2019 0.1873 0.1873 0.1873 0.1873 400 +0.01(+6.78%)
May 29, 2019 0.1709 0.1754 0.1700 0.1754 17,820 +0.01(+3.18%)
May 24, 2019 0.1700 0.1700 0.1700 0 +0.00(+0.59%)
May 23, 2019 0.1686 0.1700 0.1686 0.1690 16,000 -0.01(-5.59%)
May 22, 2019 0.1890 0.1890 0.1750 0.1790 3,600 +0.01(+2.99%)
May 21, 2019 0.1738 0.1738 0.1738 0.1738 500 +0.00(+2.84%)
May 20, 2019 0.1695 0.1695 0.1690 0.1690 1,000 -0.01(-6.68%)
May 17, 2019 0.1811 0.1811 0.1811 0.1811 11,700 +0.00(+2.43%)
May 09, 2019 0.1768 0.1768 0.1768 0 +0.00(+0.00%)
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.