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, 2021 11.79 11.79 11.31 11.59 11,300 +0.23(+2.07%)
Apr 29, 2021 10.77 11.57 10.77 11.36 19,162 +0.21(+1.88%)
Apr 28, 2021 11.14 11.23 10.88 11.15 13,224 +9.86(+764.03%)
Mar 30, 2021 1.290 1.290 1.290 0 +0.01(+1.07%)
Mar 29, 2021 1.420 1.420 1.260 1.276 1,028,116 -0.15(-10.30%)
Mar 26, 2021 1.530 1.550 1.400 1.423 655,300 -0.10(-6.42%)
Mar 25, 2021 1.510 1.560 1.400 1.521 1,090,443 -0.04(-2.71%)
Mar 24, 2021 1.550 1.640 1.510 1.563 1,062,156 -0.11(-6.41%)
Mar 23, 2021 1.780 1.800 1.610 1.670 525,891 -0.08(-4.30%)
Mar 22, 2021 1.795 1.795 1.680 1.745 1,146,372 +0.05(+2.65%)
Mar 19, 2021 1.500 1.700 1.500 1.700 666,300 +0.18(+11.84%)
Mar 18, 2021 1.550 1.600 1.470 1.520 484,474 -0.03(-1.88%)
Mar 17, 2021 1.510 1.590 1.490 1.549 979,118 -0.04(-2.35%)
Mar 16, 2021 1.610 1.610 1.570 1.586 306,303 -0.02(-1.47%)
Mar 15, 2021 1.650 1.650 1.560 1.610 833,124 +0.00(+0.00%)
Mar 12, 2021 1.610 1.630 1.530 1.610 590,800 +0.01(+0.63%)
Mar 11, 2021 1.570 1.610 1.560 1.600 845,122 +0.07(+4.58%)
Mar 10, 2021 1.573 1.620 1.500 1.530 517,911 +0.01(+0.33%)
Mar 09, 2021 1.550 1.620 1.510 1.525 602,988 +0.03(+2.32%)
Mar 08, 2021 1.500 1.640 1.390 1.490 1,204,249 +0.03(+1.88%)
Mar 05, 2021 1.350 1.470 1.220 1.463 1,303,700 +0.09(+6.55%)
Mar 04, 2021 1.450 1.500 1.299 1.373 1,636,781 -0.13(-8.77%)
Mar 03, 2021 1.610 1.630 1.498 1.505 1,044,447 -0.11(-6.52%)
Mar 02, 2021 1.750 1.750 1.601 1.610 691,302 -0.07(-4.17%)
Mar 01, 2021 1.670 1.700 1.630 1.680 903,797 +0.09(+5.66%)
Feb 26, 2021 1.600 1.670 1.520 1.590 890,800 -0.02(-1.24%)
Feb 25, 2021 1.710 1.750 1.600 1.610 674,245 -0.07(-4.17%)
Feb 24, 2021 1.700 1.730 1.590 1.680 1,132,206 +0.01(+0.42%)
Feb 23, 2021 1.680 1.700 1.400 1.673 1,978,638 -0.05(-2.74%)
Feb 22, 2021 1.910 1.990 1.710 1.720 1,516,281 -0.10(-5.49%)
Feb 19, 2021 1.670 1.840 1.640 1.820 1,240,800 +0.14(+8.64%)
Feb 18, 2021 1.830 1.840 1.640 1.675 1,885,285 -0.14(-7.95%)
Feb 17, 2021 1.980 2.030 1.760 1.820 1,737,881 -0.14(-7.15%)
Feb 16, 2021 2.150 2.190 1.790 1.960 3,214,608 -0.04(-2.00%)
Feb 12, 2021 2.130 2.130 1.930 2.000 2,975,700 -0.07(-3.38%)
Feb 11, 2021 2.050 2.170 1.990 2.070 5,278,165 +0.22(+11.89%)
Feb 10, 2021 2.050 2.090 1.746 1.850 8,577,407 +0.29(+18.59%)
Feb 09, 2021 1.480 1.580 1.466 1.560 1,788,266 +0.09(+6.12%)
Feb 08, 2021 1.320 1.478 1.320 1.470 2,043,105 +0.17(+13.08%)
Feb 05, 2021 1.300 1.365 1.280 1.300 459,400 +0.02(+1.84%)
Feb 04, 2021 1.290 1.330 1.263 1.276 727,120 +0.01(+0.51%)
Feb 03, 2021 1.290 1.295 1.220 1.270 746,262 +0.05(+4.11%)
Feb 02, 2021 1.300 1.300 1.180 1.220 422,372 +0.03(+2.51%)
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.