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

Nouveau Monde Graphite Inc (NY: NMG )

2.190 -0.080 (-3.52%)
Streaming Delayed Price Updated: 1:12 PM EDT, May 23, 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 (%)
Feb 28, 2023 5.480 5.480 5.260 5.470 49,397 +0.07(+1.30%)
Feb 27, 2023 5.400 5.569 5.261 5.400 64,397 +0.00(+0.00%)
Feb 24, 2023 5.510 5.510 5.204 5.400 40,290 -0.10(-1.82%)
Feb 23, 2023 5.650 5.650 5.440 5.500 82,570 -0.01(-0.18%)
Feb 22, 2023 5.520 5.590 5.350 5.510 35,356 -0.02(-0.36%)
Feb 21, 2023 5.360 5.545 5.360 5.530 27,799 +0.12(+2.22%)
Feb 17, 2023 5.590 5.590 5.320 5.410 68,301 -0.14(-2.52%)
Feb 16, 2023 5.260 5.560 5.260 5.550 42,313 +0.27(+5.11%)
Feb 15, 2023 5.650 5.664 5.230 5.280 117,311 -0.48(-8.33%)
Feb 14, 2023 5.690 5.890 5.670 5.760 102,589 +0.09(+1.59%)
Feb 13, 2023 5.650 5.762 5.600 5.670 45,807 +0.04(+0.71%)
Feb 10, 2023 5.600 5.670 5.400 5.630 66,403 +0.06(+1.08%)
Feb 09, 2023 5.880 5.970 5.500 5.570 144,086 -0.14(-2.45%)
Feb 08, 2023 5.450 5.930 5.450 5.710 104,866 +0.25(+4.58%)
Feb 07, 2023 5.480 5.620 5.400 5.460 91,302 -0.09(-1.62%)
Feb 06, 2023 5.180 5.580 5.180 5.550 38,299 +0.23(+4.32%)
Feb 03, 2023 5.510 5.610 5.240 5.320 45,230 -0.21(-3.80%)
Feb 02, 2023 5.010 5.590 4.880 5.530 78,730 +0.61(+12.40%)
Feb 01, 2023 4.990 4.990 4.820 4.920 36,468 -0.04(-0.81%)
Jan 31, 2023 4.830 4.990 4.800 4.960 38,834 +0.13(+2.69%)
Jan 30, 2023 4.970 4.970 4.800 4.830 26,856 -0.14(-2.82%)
Jan 27, 2023 5.150 5.150 4.920 4.970 40,341 -0.08(-1.58%)
Jan 26, 2023 5.010 5.080 4.920 5.050 65,018 +0.14(+2.85%)
Jan 25, 2023 4.950 4.950 4.787 4.910 47,050 +0.04(+0.82%)
Jan 24, 2023 4.830 4.934 4.770 4.870 14,995 +0.00(+0.00%)
Jan 23, 2023 4.840 4.980 4.830 4.870 29,507 +0.04(+0.83%)
Jan 20, 2023 4.880 4.930 4.750 4.830 15,444 +0.04(+0.84%)
Jan 19, 2023 5.050 5.050 4.710 4.790 35,978 -0.23(-4.58%)
Jan 18, 2023 5.180 5.220 4.910 5.020 35,580 -0.15(-2.90%)
Jan 17, 2023 5.130 5.220 5.020 5.170 44,203 +0.00(+0.00%)
Jan 13, 2023 5.150 5.220 5.120 5.170 24,767 +0.02(+0.39%)
Jan 12, 2023 5.160 5.211 5.080 5.150 39,229 +0.09(+1.78%)
Jan 11, 2023 5.000 5.230 5.000 5.060 60,795 +0.14(+2.85%)
Jan 10, 2023 4.830 4.990 4.750 4.920 52,788 +0.17(+3.58%)
Jan 09, 2023 4.810 5.000 4.700 4.750 79,532 +0.07(+1.50%)
Jan 06, 2023 4.460 4.750 4.460 4.680 22,883 +0.22(+4.93%)
Jan 05, 2023 4.500 4.510 4.390 4.460 23,598 +0.00(+0.00%)
Jan 04, 2023 3.830 4.500 3.830 4.460 38,450 +0.62(+16.15%)
Jan 03, 2023 3.780 3.910 3.780 3.840 28,025 +0.02(+0.52%)
Dec 30, 2022 3.800 3.870 3.800 3.820 33,372 -0.03(-0.78%)
Dec 29, 2022 3.710 3.900 3.650 3.850 32,383 +0.15(+4.05%)
Dec 28, 2022 3.820 3.820 3.570 3.700 24,928 -0.07(-1.86%)
Dec 27, 2022 3.910 3.910 3.700 3.770 39,184 -0.04(-1.05%)
Dec 23, 2022 3.770 3.877 3.770 3.810 13,868 +0.09(+2.42%)
Dec 22, 2022 4.020 4.104 3.620 3.720 71,504 -0.32(-7.92%)
Dec 21, 2022 4.230 4.282 4.040 4.040 26,314 -0.11(-2.65%)
Dec 20, 2022 4.150 4.280 4.150 4.150 14,549 +0.00(+0.00%)
Dec 19, 2022 4.420 4.421 4.150 4.150 27,931 -0.22(-5.03%)
Dec 16, 2022 4.390 4.494 4.360 4.370 35,637 -0.11(-2.46%)
Dec 15, 2022 4.540 4.580 4.470 4.480 25,305 -0.06(-1.32%)
Dec 14, 2022 4.610 4.610 4.492 4.540 22,674 +0.04(+0.89%)
Dec 13, 2022 4.490 4.608 4.490 4.500 51,127 +0.03(+0.67%)
Dec 12, 2022 4.660 4.660 4.470 4.470 46,483 -0.13(-2.83%)
Dec 09, 2022 4.550 4.650 4.550 4.600 27,315 +0.03(+0.66%)
Dec 08, 2022 4.690 4.690 4.540 4.570 25,274 +0.04(+0.88%)
Dec 07, 2022 4.635 4.640 4.500 4.530 19,849 +0.00(+0.00%)
Dec 06, 2022 4.630 4.690 4.500 4.530 19,160 -0.13(-2.79%)
Dec 05, 2022 4.870 4.870 4.640 4.660 35,806 -0.21(-4.31%)
Dec 02, 2022 4.700 4.870 4.700 4.870 23,866 +0.12(+2.53%)
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.