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, 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%)
Apr 02, 2018 0.2338 0.2338 0.2338 0 -0.01(-3.39%)
Mar 28, 2018 0.2420 0.2420 0.2420 0 -0.01(-2.02%)
Mar 26, 2018 0.2470 0.2470 0.2470 0 +0.01(+5.60%)
Mar 23, 2018 0.2467 0.2467 0.2339 0.2339 2,200 -0.01(-3.55%)
Mar 22, 2018 0.2580 0.2580 0.2425 0.2425 4,324 -0.03(-9.51%)
Mar 20, 2018 0.2680 0.2680 0.2680 0 +0.00(+0.00%)
Mar 14, 2018 0.2680 0.2680 0.2680 0 +0.00(+0.37%)
Mar 12, 2018 0.2670 0.2670 0.2670 0 +0.02(+9.88%)
Mar 09, 2018 0.2430 0.2430 0.2430 0.2430 1,500 +0.00(+0.54%)
Mar 08, 2018 0.2417 0.2417 0.2417 0.2417 2,400 -0.00(-0.58%)
Mar 07, 2018 0.2460 0.2550 0.2260 0.2431 113,100 -0.01(-5.81%)
Mar 06, 2018 0.2587 0.2695 0.2580 0.2581 21,550 +0.00(+1.22%)
Mar 05, 2018 0.2550 0.2550 0.2550 0.2550 2,550 +0.00(+0.00%)
Mar 02, 2018 0.2623 0.2623 0.2530 0.2550 70,200 -0.02(-5.56%)
Mar 01, 2018 0.2700 0.2700 0.2674 0.2700 76,000 +0.01(+3.85%)
Feb 28, 2018 0.2626 0.2626 0.2550 0.2600 45,675 -0.02(-6.47%)
Feb 27, 2018 0.2840 0.2840 0.2780 0.2780 14,925 -0.00(-1.77%)
Feb 26, 2018 0.2978 0.2978 0.2801 0.2830 37,000 -0.01(-4.07%)
Feb 21, 2018 0.2950 0.2950 0.2950 0 +0.00(+1.03%)
Feb 20, 2018 0.2920 0.2920 0.2920 0.2920 1,000 +0.01(+4.29%)
Feb 16, 2018 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Feb 14, 2018 0.2800 0.2800 0.2800 0 -0.02(-5.28%)
Feb 12, 2018 0.2956 0.2956 0.2956 18 +0.00(+0.96%)
Feb 08, 2018 0.2928 0.2928 0.2928 0 +0.01(+2.74%)
Feb 06, 2018 0.2850 0.2850 0.2850 0 +0.01(+2.52%)
Feb 05, 2018 0.2900 0.2900 0.2590 0.2780 31,000 -0.02(-7.02%)
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.