Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
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%)
Feb 02, 2018 0.2990 0.3190 0.2990 0.2990 30,136 +0.01(+1.77%)
Jan 31, 2018 0.2938 0.2938 0.2938 0 -0.00(-1.21%)
Jan 30, 2018 0.2981 0.2981 0.2974 0.2974 7,051 -0.00(-0.54%)
Jan 29, 2018 0.2990 0.2990 0.2990 0.2990 1,050 -0.02(-6.33%)
Jan 26, 2018 0.3192 0.3192 0.3192 0.3192 6,000 +0.00(+0.11%)
Jan 23, 2018 0.3189 0.3189 0.3189 0 +0.00(+1.06%)
Jan 22, 2018 0.3150 0.3155 0.3150 0.3155 300 -0.02(-4.88%)
Jan 19, 2018 0.3345 0.3346 0.3280 0.3317 27,250 -0.01(-1.86%)
Jan 18, 2018 0.3379 0.3400 0.3379 0.3380 23,250 +0.00(+1.05%)
Jan 17, 2018 0.3510 0.3510 0.3345 0.3345 20,100 -0.01(-1.91%)
Jan 16, 2018 0.3403 0.3417 0.3360 0.3410 15,800 +0.00(+0.77%)
Jan 12, 2018 0.3384 0.3384 0.3384 0 +0.02(+5.98%)
Jan 11, 2018 0.3145 0.3193 0.3145 0.3193 8,000 -0.01(-3.83%)
Jan 10, 2018 0.3500 0.3500 0.3320 0.3320 1,900 -0.02(-5.14%)
Jan 09, 2018 0.3515 0.3515 0.3500 0.3500 7,700 -0.01(-2.59%)
Jan 08, 2018 0.3593 0.3593 0.3593 0.3593 5,000 -0.01(-1.62%)
Jan 04, 2018 0.3652 0.3652 0.3652 0 +0.01(+1.44%)
Jan 03, 2018 0.3493 0.3600 0.3493 0.3600 5,895 +0.00(+0.25%)
Jan 02, 2018 0.3591 0.3591 0.3591 0.3591 1,000 +0.00(+0.03%)
Dec 28, 2017 0.3590 0.3590 0.3590 0 +0.01(+2.57%)
Dec 27, 2017 0.3500 0.3500 0.3500 0.3500 16,500 -0.00(-1.38%)
Dec 22, 2017 0.3549 0.3549 0.3549 0 +0.01(+1.98%)
Dec 21, 2017 0.3557 0.3564 0.3480 0.3480 7,900 -0.00(-1.14%)
Dec 20, 2017 0.3520 0.3520 0.3520 0.3520 2,500 -0.01(-2.17%)
Dec 18, 2017 0.3598 0.3598 0.3598 0 +0.00(+1.18%)
Dec 14, 2017 0.3556 0.3556 0.3556 0 -0.01(-3.00%)
Dec 13, 2017 0.3666 0.3666 0.3666 0.3666 2,000 -0.00(-0.16%)
Dec 12, 2017 0.3618 0.3700 0.3560 0.3672 18,169 +0.01(+2.57%)
Dec 11, 2017 0.3580 0.3580 0.3580 0.3580 9,000 +0.01(+4.04%)
Dec 08, 2017 0.3474 0.3474 0.3374 0.3441 22,900 -0.03(-8.48%)
Dec 07, 2017 0.3710 0.3760 0.3710 0.3760 11,800 +0.01(+2.04%)
Dec 06, 2017 0.3685 0.3685 0.3685 0.3685 10,000 -0.01(-3.81%)
Dec 05, 2017 0.3784 0.3832 0.3780 0.3831 18,619 -0.01(-2.47%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.