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%)
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.