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 30, 2020 0.1300 0.1467 0.1300 0.1467 13,820 +0.00(+3.31%)
Jun 29, 2020 0.1499 0.1499 0.1388 0.1420 25,500 -0.01(-6.15%)
Jun 26, 2020 0.1513 0.1513 0.1513 0.1513 500 +0.01(+5.73%)
Jun 25, 2020 0.1405 0.1495 0.1375 0.1431 111,111 +0.01(+6.00%)
Jun 24, 2020 0.1600 0.1600 0.1350 0.1350 26,092 -0.02(-13.96%)
Jun 23, 2020 0.1569 0.1569 0.1569 0.1569 3,000 +0.00(+0.45%)
Jun 22, 2020 0.1630 0.1675 0.1562 0.1562 15,818 -0.00(-2.31%)
Jun 19, 2020 0.1530 0.1599 0.1530 0.1599 2,900 +0.00(+2.43%)
Jun 18, 2020 0.1605 0.1631 0.1561 0.1561 4,407 -0.00(-2.38%)
Jun 17, 2020 0.1575 0.1599 0.1575 0.1599 8,555 +0.01(+3.76%)
Jun 16, 2020 0.1541 0.1541 0.1541 0.1541 2,500 -0.01(-3.26%)
Jun 15, 2020 0.1710 0.1710 0.1495 0.1593 13,352 +0.00(+0.50%)
Jun 12, 2020 0.1565 0.1585 0.1565 0.1585 7,500 +0.00(+1.28%)
Jun 11, 2020 0.1568 0.1568 0.1565 0.1565 11,369 -0.00(-1.20%)
Jun 10, 2020 0.1680 0.1680 0.1584 0.1584 2,856 -0.00(-1.49%)
Jun 09, 2020 0.1608 0.1608 0.1608 0.1608 5,046 +0.01(+4.08%)
Jun 08, 2020 0.1501 0.1680 0.1501 0.1545 93,197 -0.01(-3.44%)
Jun 05, 2020 0.1555 0.1600 0.1535 0.1600 7,900 +0.01(+7.31%)
Jun 04, 2020 0.1390 0.1530 0.1390 0.1491 61,678 -0.01(-4.91%)
Jun 03, 2020 0.1569 0.1569 0.1511 0.1568 16,025 -0.00(-2.55%)
Jun 02, 2020 0.1602 0.1609 0.1550 0.1609 13,020 +0.01(+7.48%)
Jun 01, 2020 0.1400 0.1531 0.1400 0.1497 12,684 +0.00(+2.53%)
May 29, 2020 0.1460 0.1460 0.1460 0.1460 4,500 -0.00(-2.01%)
May 28, 2020 0.1490 0.1490 0.1490 0.1490 300 +0.00(+0.81%)
May 27, 2020 0.1500 0.1500 0.1468 0.1478 26,906 -0.01(-3.71%)
May 26, 2020 0.1535 0.1535 0.1535 0.1535 378 +0.01(+7.04%)
May 22, 2020 0.1561 0.1561 0.1434 0.1434 11,300 -0.02(-9.53%)
May 21, 2020 0.1617 0.1617 0.1585 0.1585 40,300 +0.00(+3.06%)
May 20, 2020 0.1526 0.1538 0.1500 0.1538 36,300 +0.00(+2.19%)
May 19, 2020 0.1570 0.1570 0.1420 0.1505 15,325 -0.00(-1.63%)
May 18, 2020 0.1530 0.1530 0.1530 0.1530 106 +0.01(+6.03%)
May 15, 2020 0.1382 0.1443 0.1382 0.1443 11,900 -0.00(-0.35%)
May 14, 2020 0.1372 0.1448 0.1372 0.1448 1,100 -0.00(-0.14%)
May 13, 2020 0.1480 0.1480 0.1450 0.1450 970 -0.01(-4.79%)
May 12, 2020 0.1523 0.1523 0.1523 0.1523 2,133 +0.00(+2.97%)
May 11, 2020 0.1467 0.1479 0.1447 0.1479 29,868 -0.00(-0.47%)
May 08, 2020 0.1415 0.1486 0.1415 0.1486 900 +0.01(+10.81%)
May 07, 2020 0.1336 0.1341 0.1336 0.1341 13,000 -0.01(-7.64%)
May 05, 2020 0.1452 0.1452 0.1452 0 -0.01(-4.54%)
May 04, 2020 0.1657 0.1657 0.1518 0.1521 2,026 -0.01(-4.34%)
May 01, 2020 0.1670 0.1674 0.1590 0.1590 14,900 -0.00(-1.79%)
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%)
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.