Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nouveau Monde Graphite Inc (NY: NMG )

2.300 +0.050 (+2.22%)
Streaming Delayed Price Updated: 9:35 AM EDT, May 22, 2024 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 (%)
Aug 31, 2022 5.770 5.870 5.713 5.830 22,071 +0.14(+2.46%)
Aug 30, 2022 5.980 5.980 5.610 5.690 23,835 -0.17(-2.90%)
Aug 29, 2022 5.760 5.920 5.600 5.860 41,475 -0.07(-1.18%)
Aug 26, 2022 6.270 6.310 5.885 5.930 46,219 -0.34(-5.42%)
Aug 25, 2022 6.260 6.460 6.110 6.270 57,248 +0.00(+0.00%)
Aug 24, 2022 6.140 6.300 6.090 6.270 44,655 +0.05(+0.80%)
Aug 23, 2022 5.930 6.290 5.850 6.220 42,075 +0.23(+3.84%)
Aug 22, 2022 6.130 6.150 5.850 5.990 45,493 -0.21(-3.39%)
Aug 19, 2022 6.190 6.230 5.910 6.200 47,526 -0.08(-1.27%)
Aug 18, 2022 5.700 6.340 5.660 6.280 76,319 +0.62(+10.95%)
Aug 17, 2022 5.760 5.760 5.360 5.660 34,519 -0.06(-1.05%)
Aug 16, 2022 5.560 5.750 5.530 5.720 31,401 +0.16(+2.88%)
Aug 15, 2022 5.400 5.613 5.380 5.560 20,629 +0.03(+0.54%)
Aug 12, 2022 5.220 5.640 5.215 5.530 44,050 +0.31(+5.94%)
Aug 11, 2022 5.380 5.470 5.070 5.220 71,596 -0.07(-1.32%)
Aug 10, 2022 5.460 5.720 5.150 5.290 92,501 -0.11(-2.04%)
Aug 09, 2022 5.280 5.420 5.150 5.400 40,698 +0.17(+3.25%)
Aug 08, 2022 4.840 5.380 4.840 5.230 46,755 +0.43(+8.96%)
Aug 05, 2022 5.000 5.010 4.760 4.800 59,724 -0.26(-5.14%)
Aug 04, 2022 5.240 5.400 4.960 5.060 33,904 -0.19(-3.62%)
Aug 03, 2022 4.580 5.270 4.560 5.250 110,875 +0.59(+12.66%)
Aug 02, 2022 4.770 4.827 4.370 4.660 71,947 -0.21(-4.31%)
Aug 01, 2022 4.770 4.930 4.750 4.870 39,286 +0.10(+2.10%)
Jul 29, 2022 3.990 4.800 3.990 4.770 137,625 +0.74(+18.36%)
Jul 28, 2022 4.030 4.075 3.870 4.030 72,408 +0.04(+1.00%)
Jul 27, 2022 3.470 3.990 3.470 3.990 64,159 +0.51(+14.66%)
Jul 26, 2022 3.750 3.871 3.380 3.480 88,475 -0.18(-4.92%)
Jul 25, 2022 3.900 3.920 3.590 3.660 66,016 -0.18(-4.69%)
Jul 22, 2022 4.200 4.260 3.800 3.840 47,222 -0.30(-7.25%)
Jul 21, 2022 4.300 4.300 4.000 4.140 53,709 -0.06(-1.43%)
Jul 20, 2022 4.350 4.360 4.130 4.200 55,031 -0.15(-3.45%)
Jul 19, 2022 3.960 4.350 3.960 4.350 34,996 +0.38(+9.57%)
Jul 18, 2022 3.800 4.000 3.750 3.970 35,363 +0.18(+4.75%)
Jul 15, 2022 3.860 3.980 3.640 3.790 69,613 -0.08(-2.07%)
Jul 14, 2022 4.000 4.080 3.751 3.870 98,046 -0.20(-4.91%)
Jul 13, 2022 3.980 4.170 3.900 4.070 43,977 +0.15(+3.83%)
Jul 12, 2022 4.200 4.290 3.900 3.920 101,185 -0.37(-8.62%)
Jul 11, 2022 4.730 4.810 4.280 4.290 114,207 -0.46(-9.68%)
Jul 08, 2022 4.960 4.960 4.750 4.750 51,991 -0.13(-2.66%)
Jul 07, 2022 4.970 5.040 4.818 4.880 35,441 +0.13(+2.74%)
Jul 06, 2022 4.920 5.180 4.750 4.750 78,557 -0.25(-5.00%)
Jul 05, 2022 4.840 5.400 4.840 5.000 97,215 +0.07(+1.42%)
Jul 01, 2022 4.780 5.100 4.710 4.930 15,760 +0.07(+1.44%)
Jun 30, 2022 4.980 5.060 4.770 4.860 39,793 -0.05(-1.02%)
Jun 29, 2022 5.250 5.320 4.850 4.910 98,090 -0.33(-6.30%)
Jun 28, 2022 5.350 5.379 5.000 5.240 61,118 -0.03(-0.57%)
Jun 27, 2022 4.830 5.400 4.830 5.270 43,906 +0.44(+9.11%)
Jun 24, 2022 4.990 5.170 4.690 4.830 113,587 -0.15(-3.01%)
Jun 23, 2022 5.050 5.110 4.800 4.980 122,150 -0.05(-0.99%)
Jun 22, 2022 5.160 5.190 5.000 5.030 15,789 -0.25(-4.73%)
Jun 21, 2022 5.050 5.440 5.050 5.280 41,998 +0.28(+5.60%)
Jun 17, 2022 5.100 5.325 5.000 5.000 30,757 -0.20(-3.85%)
Jun 16, 2022 5.160 5.290 5.040 5.200 126,296 -0.09(-1.70%)
Jun 15, 2022 5.330 5.390 5.100 5.290 64,058 -0.07(-1.31%)
Jun 14, 2022 5.540 5.540 5.120 5.360 167,959 -0.24(-4.29%)
Jun 13, 2022 5.870 5.870 5.330 5.600 42,336 -0.40(-6.67%)
Jun 10, 2022 5.860 6.000 5.550 6.000 105,490 +0.13(+2.21%)
Jun 09, 2022 5.660 5.870 5.500 5.870 125,507 +0.24(+4.26%)
Jun 08, 2022 5.590 5.650 5.490 5.630 26,321 +0.10(+1.81%)
Jun 07, 2022 5.450 5.720 5.450 5.530 58,945 +0.13(+2.41%)
Jun 06, 2022 5.400 5.500 5.360 5.400 22,004 -0.01(-0.18%)
Jun 03, 2022 5.570 5.630 5.300 5.410 30,847 -0.07(-1.28%)
Jun 02, 2022 5.460 5.600 5.450 5.480 34,806 +0.03(+0.55%)
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.