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 29, 2019 0.1768 0.1768 0.1768 0 -0.00(-1.61%)
Apr 26, 2019 0.1797 0.1797 0.1797 0.1797 100 +0.01(+3.22%)
Apr 22, 2019 0.1741 0.1741 0.1741 0 -0.01(-4.76%)
Apr 18, 2019 0.1828 0.1828 0.1828 0.1828 1,000 -0.00(-2.09%)
Apr 17, 2019 0.1867 0.1867 0.1867 0.1867 5,382 -0.00(-0.69%)
Apr 16, 2019 0.1880 0.1880 0.1880 0.1880 19,000 -0.00(-0.05%)
Apr 15, 2019 0.1881 0.1881 0.1881 0.1881 4,000 -0.00(-1.98%)
Apr 12, 2019 0.1919 0.1919 0.1919 20 +0.00(+0.00%)
Apr 11, 2019 0.1900 0.1919 0.1900 0.1919 74,704 -0.00(-0.88%)
Apr 10, 2019 0.1900 0.1936 0.1900 0.1936 44,210 +0.00(+1.89%)
Apr 09, 2019 0.1900 0.1900 0.1900 0.1900 1,000 +0.00(+0.00%)
Apr 08, 2019 0.1940 0.1940 0.1900 0.1900 10,000 -0.00(-1.61%)
Apr 05, 2019 0.1900 0.1982 0.1900 0.1931 4,900 +0.00(+1.21%)
Apr 04, 2019 0.1846 0.1908 0.1846 0.1908 5,875 +0.01(+8.10%)
Apr 01, 2019 0.1765 0.1765 0.1765 0 +0.00(+0.57%)
Mar 29, 2019 0.1755 0.1755 0.1755 0.1755 5,000 +0.00(+0.29%)
Mar 25, 2019 0.1750 0.1750 0.1750 0 -0.00(-1.69%)
Mar 22, 2019 0.1800 0.1800 0.1780 0.1780 44,300 -0.00(-1.11%)
Mar 21, 2019 0.1800 0.1800 0.1800 0.1800 1,000 -0.01(-5.26%)
Mar 20, 2019 0.1900 0.1900 0.1900 0.1900 1,000 +0.00(+0.53%)
Mar 18, 2019 0.1890 0.1890 0.1890 0 +0.00(+0.80%)
Mar 15, 2019 0.1875 0.1875 0.1875 0.1875 6,600 +0.00(+1.08%)
Mar 14, 2019 0.1855 0.1855 0.1855 0.1855 1,000 -0.00(-0.16%)
Mar 13, 2019 0.1858 0.1858 0.1858 0.1858 2,000 -0.00(-1.69%)
Mar 12, 2019 0.1890 0.1890 0.1890 0.1890 2,500 -0.01(-2.93%)
Mar 11, 2019 0.1947 0.1947 0.1947 0.1947 1,000 +0.01(+4.68%)
Mar 07, 2019 0.1860 0.1860 0.1860 0 +0.01(+3.10%)
Mar 06, 2019 0.1900 0.1905 0.1804 0.1804 32,500 -0.00(-0.61%)
Mar 05, 2019 0.1815 0.1815 0.1815 0.1815 500 -0.01(-5.91%)
Mar 04, 2019 0.2005 0.2005 0.1818 0.1929 38,900 +0.00(+1.53%)
Mar 01, 2019 0.1992 0.2012 0.1900 0.1900 23,600 -0.01(-3.55%)
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%)
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.