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, 2020 0.1683 0.1819 0.1609 0.1740 235,100 -0.00(-0.57%)
Feb 27, 2020 0.1803 0.1845 0.1749 0.1750 346,959 -0.01(-6.67%)
Feb 26, 2020 0.1836 0.1982 0.1800 0.1875 173,227 -0.00(-0.53%)
Feb 25, 2020 0.1941 0.1980 0.1884 0.1885 6,986 -0.00(-0.68%)
Feb 24, 2020 0.1920 0.2000 0.1898 0.1898 86,382 -0.01(-2.92%)
Feb 21, 2020 0.1900 0.2000 0.1900 0.1955 22,900 -0.00(-0.91%)
Feb 20, 2020 0.2051 0.2051 0.1973 0.1973 53,426 -0.00(-0.90%)
Feb 19, 2020 0.1990 0.2071 0.1950 0.1991 105,103 +0.01(+4.79%)
Feb 18, 2020 0.2020 0.2020 0.1892 0.1900 129,246 +0.00(+0.05%)
Feb 14, 2020 0.1855 0.1900 0.1838 0.1899 6,300 +0.01(+3.38%)
Feb 13, 2020 0.1899 0.1899 0.1811 0.1837 94,847 +0.01(+3.55%)
Feb 12, 2020 0.1900 0.1900 0.1773 0.1774 79,550 -0.00(-1.83%)
Feb 11, 2020 0.1860 0.1860 0.1802 0.1807 139,194 -0.00(-0.17%)
Feb 10, 2020 0.1930 0.1930 0.1810 0.1810 36,386 +0.01(+2.84%)
Feb 07, 2020 0.1837 0.1855 0.1760 0.1760 129,200 -0.01(-4.19%)
Feb 06, 2020 0.1860 0.1860 0.1680 0.1837 40,721 +0.00(+0.11%)
Feb 05, 2020 0.2007 0.2007 0.1743 0.1835 332,855 -0.01(-5.46%)
Feb 04, 2020 0.1865 0.1987 0.1865 0.1941 43,378 +0.01(+5.49%)
Feb 03, 2020 0.1900 0.2000 0.1800 0.1840 366,751 +0.01(+5.14%)
Jan 31, 2020 0.1500 0.1763 0.1500 0.1750 432,100 +0.02(+16.67%)
Jan 30, 2020 0.1515 0.1598 0.1499 0.1500 469,632 +0.00(+0.87%)
Jan 29, 2020 0.1569 0.1570 0.1487 0.1487 44,100 -0.00(-2.43%)
Jan 28, 2020 0.1524 0.1524 0.1524 0.1524 18,900 +0.00(+1.80%)
Jan 27, 2020 0.1605 0.1605 0.1497 0.1497 42,000 +0.00(+0.74%)
Jan 24, 2020 0.1547 0.1547 0.1486 0.1486 22,100 -0.01(-3.57%)
Jan 23, 2020 0.1541 0.1541 0.1541 66 +0.00(+0.00%)
Jan 22, 2020 0.1541 0.1541 0.1541 0.1541 2,000 +0.00(+1.52%)
Jan 21, 2020 0.1590 0.1590 0.1500 0.1518 12,867 -0.01(-3.86%)
Jan 17, 2020 0.1483 0.1579 0.1483 0.1579 1,600 +0.00(+2.93%)
Jan 15, 2020 0.1534 0.1534 0.1534 0 -0.00(-1.48%)
Jan 14, 2020 0.1561 0.1579 0.1533 0.1557 12,000 +0.01(+3.52%)
Jan 13, 2020 0.1530 0.1530 0.1504 0.1504 1,010 -0.01(-3.77%)
Jan 10, 2020 0.1550 0.1563 0.1510 0.1563 13,900 +0.01(+3.58%)
Jan 09, 2020 0.1515 0.1515 0.1509 0.1509 20,300 +0.00(+0.60%)
Jan 08, 2020 0.1540 0.1560 0.1500 0.1500 202,239 -0.00(-2.60%)
Jan 07, 2020 0.1540 0.1540 0.1540 0.1540 1,100 +0.01(+10.00%)
Jan 06, 2020 0.1400 0.1400 0.1400 0.1400 1,000 -0.01(-5.15%)
Jan 03, 2020 0.1545 0.1545 0.1460 0.1476 29,100 -0.01(-5.20%)
Dec 30, 2019 0.1557 0.1557 0.1557 0 +0.02(+11.21%)
Dec 27, 2019 0.1460 0.1460 0.1400 0.1400 5,000 -0.00(-3.45%)
Dec 26, 2019 0.1450 0.1450 0.1433 0.1450 2,500 -0.00(-0.41%)
Dec 24, 2019 0.1490 0.1490 0.1436 0.1456 25,900 +0.00(+1.82%)
Dec 23, 2019 0.1483 0.1483 0.1400 0.1430 28,100 -0.01(-5.11%)
Dec 20, 2019 0.1475 0.1522 0.1475 0.1507 11,700 +0.01(+5.24%)
Dec 17, 2019 0.1432 0.1432 0.1432 0 -0.01(-6.65%)
Dec 16, 2019 0.1573 0.1573 0.1534 0.1534 592 +0.01(+5.50%)
Dec 12, 2019 0.1454 0.1454 0.1454 0 -0.01(-7.33%)
Dec 11, 2019 0.1476 0.1569 0.1476 0.1569 22,628 +0.00(+2.89%)
Dec 10, 2019 0.1525 0.1548 0.1510 0.1525 81,230 -0.00(-2.43%)
Dec 09, 2019 0.1563 0.1563 0.1563 0.1563 8,787 -0.00(-2.31%)
Dec 05, 2019 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Dec 03, 2019 0.1600 0.1600 0.1600 0 +0.01(+3.76%)
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.