Nouveau Monde Graphite Inc (NM9A)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.092 | -5.25114155251 | 1.752 | 1.752 | 1.558 | 388 | 1.64022323 | DE |
| 4 | -0.152 | -8.3885209713 | 1.812 | 1.824 | 1.558 | 997 | 1.77702822 | DE |
| 12 | -0.224 | -11.889596603 | 1.884 | 2.125 | 1.558 | 1020 | 1.85909414 | DE |
| 26 | -0.615 | -27.032967033 | 2.275 | 3.9 | 1.558 | 1559 | 2.18927727 | DE |
| 52 | -1.075 | -39.3053016453 | 2.735 | 3.9 | 1.558 | 2147 | 2.39526594 | DE |
| 156 | -1.075 | -39.3053016453 | 2.735 | 3.9 | 1.558 | 2147 | 2.39526594 | DE |
| 260 | -1.075 | -39.3053016453 | 2.735 | 3.9 | 1.558 | 2147 | 2.39526594 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720815960 | 1.582 | -0.03 | -1.98 | 1.558 | 1.582 | 1.558 | 1850 |
| 1720729560 | 1.614 | 0.03 | 2.02 | 1.614 | 1.614 | 1.614 | 659 |
| 1720643220 | 1.582 | -0.04 | -2.35 | 1.582 | 1.582 | 1.582 | 250 |
| 1720556760 | 1.62 | -0.07 | -4.14 | 1.62 | 1.62 | 1.62 | 1 |
| 1720470360 | 1.69 | -0.05 | -2.87 | 1.752 | 1.752 | 1.69 | 640 |
| 1720211220 | 1.74 | 0 | 0.00 | 1.74 | 1.74 | 1.74 | 0 |
| 1720124820 | 1.74 | -0.02 | -1.14 | 1.74 | 1.74 | 1.74 | 155 |
| 1720038420 | 1.76 | 0 | 0.00 | 1.76 | 1.76 | 1.76 | 0 |
| 1719952020 | 1.76 | 0 | 0.00 | 1.76 | 1.76 | 1.76 | 0 |
| 1719865620 | 1.76 | 0.02 | 1.15 | 1.716 | 1.76 | 1.716 | 972 |
| 1719606420 | 1.74 | 0 | 0.00 | 1.74 | 1.74 | 1.74 | 0 |
| 1719520020 | 1.74 | -0.07 | -4.08 | 1.74 | 1.74 | 1.74 | 23 |
| 1719433620 | 1.814 | 0 | 0.22 | 1.77 | 1.814 | 1.77 | 505 |
| 1719347160 | 1.81 | -0.01 | -0.77 | 1.8 | 1.81 | 1.8 | 123 |
| 1719260820 | 1.824 | 0.02 | 1.22 | 1.742 | 1.824 | 1.734 | 160 |
| 1719001620 | 1.802 | 0.06 | 3.68 | 1.804 | 1.804 | 1.802 | 850 |
| 1718915220 | 1.738 | 0 | 0.00 | 1.738 | 1.738 | 1.738 | 0 |
| 1718828820 | 1.738 | -0.02 | -1.25 | 1.738 | 1.738 | 1.738 | 156 |
| 1718742360 | 1.76 | -0.05 | -2.87 | 1.798 | 1.798 | 1.746 | 2716 |
| 1718656020 | 1.812 | -0.02 | -1.31 | 1.812 | 1.812 | 1.812 | 6750 |
| 1718396820 | 1.836 | 0 | 0.00 | 1.836 | 1.836 | 1.836 | 0 |
| 1718310420 | 1.836 | -0.09 | -4.77 | 1.926 | 1.926 | 1.836 | 9388 |
| 1718224020 | 1.928 | 0.06 | 3.43 | 1.936 | 1.936 | 1.928 | 1245 |
| 1718137620 | 1.864 | -0.12 | -6.14 | 1.968 | 1.968 | 1.864 | 750 |
| 1718051220 | 1.986 | -0 | -0.20 | 1.938 | 1.986 | 1.938 | 256 |
| 1717792020 | 1.99 | -0.02 | -1.00 | 2 | 2.045 | 1.99 | 881 |
| 1717705620 | 2.0099999 | -0.05 | -2.43 | 2.02 | 2.02 | 2.0099999 | 50 |
| 1717619220 | 2.06 | 0 | 0.00 | 2.06 | 2.06 | 2.06 | 0 |
| 1717532820 | 2.06 | 0 | 0.00 | 2.06 | 2.06 | 2.06 | 0 |
| 1717446420 | 2.06 | 0.09 | 4.78 | 2.06 | 2.06 | 2.06 | 100 |
| 1717187220 | 1.966 | 0.03 | 1.65 | 1.966 | 1.966 | 1.966 | 45 |
| 1717100820 | 1.934 | 0 | 0.00 | 1.934 | 1.934 | 1.934 | 0 |
| 1717014420 | 1.934 | -0.01 | -0.31 | 1.926 | 1.934 | 1.926 | 1755 |
| 1716928020 | 1.94 | 0.07 | 3.74 | 1.94 | 1.94 | 1.94 | 388 |
| 1716841560 | 1.87 | -0.17 | -8.33 | 1.91 | 1.91 | 1.87 | 121 |
| 1716582420 | 2.04 | -0.04 | -1.69 | 1.986 | 2.04 | 1.986 | 1501 |
| 1716496020 | 2.075 | 0.03 | 1.47 | 2.125 | 2.125 | 2.065 | 396 |
| 1716409620 | 2.045 | 0.14 | 7.29 | 2.045 | 2.045 | 2.045 | 243 |
| 1716323160 | 1.906 | 0.01 | 0.42 | 1.886 | 1.906 | 1.886 | 2345 |
| 1716236760 | 1.898 | -0.05 | -2.67 | 1.876 | 1.898 | 1.876 | 668 |
| 1715977620 | 1.95 | 0.07 | 3.94 | 1.834 | 1.95 | 1.834 | 311 |
| 1715891220 | 1.876 | -0.01 | -0.74 | 1.876 | 1.876 | 1.876 | 7 |
| 1715804820 | 1.89 | 0 | 0.21 | 1.944 | 1.944 | 1.888 | 2245 |
| 1715718420 | 1.886 | -0.01 | -0.74 | 1.894 | 1.894 | 1.858 | 83 |
| 1715631960 | 1.9 | 0.01 | 0.32 | 1.914 | 1.914 | 1.9 | 1150 |
| 1715372820 | 1.894 | -0.01 | -0.53 | 1.884 | 1.894 | 1.884 | 130 |
| 1715286420 | 1.904 | 0 | 0.00 | 1.904 | 1.904 | 1.904 | 0 |
| 1715200020 | 1.904 | -0.05 | -2.76 | 1.88 | 1.904 | 1.88 | 900 |
| 1715113620 | 1.958 | 0.03 | 1.35 | 1.95 | 1.958 | 1.896 | 40 |
| 1715027220 | 1.932 | 0.01 | 0.52 | 1.932 | 1.932 | 1.932 | 500 |
| 1714768020 | 1.922 | 0.04 | 2.02 | 1.932 | 1.932 | 1.922 | 256 |
| 1714681620 | 1.884 | 0 | 0.00 | 1.884 | 1.884 | 1.884 | 0 |
| 1714508820 | 1.884 | 0 | 0.00 | 1.884 | 1.884 | 1.884 | 0 |
| 1714422420 | 1.884 | -0.02 | -0.95 | 2.0499999 | 2.0499999 | 1.884 | 891 |
| 1714163220 | 1.902 | -0.03 | -1.45 | 1.9 | 1.902 | 1.9 | 683 |
| 1714076820 | 1.93 | 0.11 | 5.81 | 1.93 | 1.93 | 1.93 | 135 |
| 1713990420 | 1.824 | -0.03 | -1.62 | 1.798 | 1.824 | 1.798 | 885 |
| 1713903960 | 1.854 | -0.08 | -3.94 | 1.85 | 1.898 | 1.846 | 636 |
| 1713817560 | 1.93 | 0.04 | 2.22 | 1.928 | 1.93 | 1.928 | 593 |
| 1713558420 | 1.888 | -0 | -0.21 | 1.884 | 1.888 | 1.884 | 3650 |
| 1713472020 | 1.892 | -0.08 | -3.96 | 1.892 | 1.892 | 1.892 | 1 |
| 1713385620 | 1.97 | 0 | 0.00 | 1.97 | 1.97 | 1.97 | 0 |
| 1713299220 | 1.97 | 0 | 0.00 | 1.97 | 1.97 | 1.97 | 0 |
| 1713212820 | 1.97 | -0.01 | -0.61 | 1.968 | 1.97 | 1.968 | 5770 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
