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 (%)
Jun 29, 2018 0.2287 0.2287 0.2287 0.2287 5,000 -0.00(-2.01%)
Jun 28, 2018 0.2334 0.2334 0.2334 0.2334 5,000 -0.00(-0.64%)
Jun 27, 2018 0.2350 0.2350 0.2349 0.2349 1,033 +0.01(+5.53%)
Jun 25, 2018 0.2226 0.2226 0.2226 0 -0.01(-3.76%)
Jun 22, 2018 0.2313 0.2313 0.2313 0.2313 100 +0.01(+3.63%)
Jun 21, 2018 0.2232 0.2232 0.2232 0.2232 10,000 -0.02(-8.52%)
Jun 20, 2018 0.2440 0.2440 0.2440 0.2440 375 +0.01(+4.41%)
Jun 19, 2018 0.2348 0.2348 0.2337 0.2337 1,556 -0.00(-0.55%)
Jun 14, 2018 0.2350 0.2350 0.2350 0 +0.00(+0.77%)
Jun 13, 2018 0.2332 0.2332 0.2332 0.2332 1,000 -0.00(-0.34%)
Jun 12, 2018 0.2385 0.2385 0.2322 0.2340 42,000 -0.00(-1.02%)
Jun 11, 2018 0.2364 0.2364 0.2364 0.2364 10,000 -0.00(-0.59%)
Jun 08, 2018 0.2400 0.2400 0.2378 0.2378 10,179 -0.00(-2.02%)
Jun 07, 2018 0.2393 0.2427 0.2393 0.2427 7,500 +0.00(+1.13%)
Jun 06, 2018 0.2400 0.2400 0.2400 0.2400 4,000 -0.00(-1.84%)
Jun 04, 2018 0.2445 0.2445 0.2445 20 -0.02(-5.96%)
May 25, 2018 0.2600 0.2600 0.2600 0 -0.00(-0.38%)
May 22, 2018 0.2610 0.2610 0.2610 0 +0.00(+0.38%)
May 17, 2018 0.2600 0.2600 0.2600 77 -0.01(-2.37%)
May 16, 2018 0.2590 0.2627 0.2579 0.2663 6,000 +0.01(+2.54%)
May 15, 2018 0.2597 0.2597 0.2597 0.2597 1,256 -0.00(-0.69%)
May 10, 2018 0.2615 0.2615 0.2615 0 +0.02(+9.60%)
May 07, 2018 0.2386 0.2386 0.2386 20 -0.01(-3.52%)
May 01, 2018 0.2473 0.2473 0.2473 0 +0.01(+4.35%)
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%)
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.