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 (%)
May 29, 2020 0.1460 0.1460 0.1460 0.1460 4,500 -0.00(-2.01%)
May 28, 2020 0.1490 0.1490 0.1490 0.1490 300 +0.00(+0.81%)
May 27, 2020 0.1500 0.1500 0.1468 0.1478 26,906 -0.01(-3.71%)
May 26, 2020 0.1535 0.1535 0.1535 0.1535 378 +0.01(+7.04%)
May 22, 2020 0.1561 0.1561 0.1434 0.1434 11,300 -0.02(-9.53%)
May 21, 2020 0.1617 0.1617 0.1585 0.1585 40,300 +0.00(+3.06%)
May 20, 2020 0.1526 0.1538 0.1500 0.1538 36,300 +0.00(+2.19%)
May 19, 2020 0.1570 0.1570 0.1420 0.1505 15,325 -0.00(-1.63%)
May 18, 2020 0.1530 0.1530 0.1530 0.1530 106 +0.01(+6.03%)
May 15, 2020 0.1382 0.1443 0.1382 0.1443 11,900 -0.00(-0.35%)
May 14, 2020 0.1372 0.1448 0.1372 0.1448 1,100 -0.00(-0.14%)
May 13, 2020 0.1480 0.1480 0.1450 0.1450 970 -0.01(-4.79%)
May 12, 2020 0.1523 0.1523 0.1523 0.1523 2,133 +0.00(+2.97%)
May 11, 2020 0.1467 0.1479 0.1447 0.1479 29,868 -0.00(-0.47%)
May 08, 2020 0.1415 0.1486 0.1415 0.1486 900 +0.01(+10.81%)
May 07, 2020 0.1336 0.1341 0.1336 0.1341 13,000 -0.01(-7.64%)
May 05, 2020 0.1452 0.1452 0.1452 0 -0.01(-4.54%)
May 04, 2020 0.1657 0.1657 0.1518 0.1521 2,026 -0.01(-4.34%)
May 01, 2020 0.1670 0.1674 0.1590 0.1590 14,900 -0.00(-1.79%)
Apr 30, 2020 0.1639 0.1639 0.1619 0.1619 5,060 -0.00(-1.28%)
Apr 29, 2020 0.1667 0.1667 0.1640 0.1640 1,233 -0.00(-2.26%)
Apr 28, 2020 0.1610 0.1678 0.1550 0.1678 24,935 +0.02(+10.98%)
Apr 27, 2020 0.1549 0.1621 0.1511 0.1512 163,774 +0.01(+8.78%)
Apr 24, 2020 0.1390 0.1390 0.1390 2 +0.00(+0.00%)
Apr 23, 2020 0.1390 0.1390 0.1390 0.1390 700 +0.01(+8.93%)
Apr 21, 2020 0.1276 0.1276 0.1276 0 -0.00(-2.07%)
Apr 20, 2020 0.1300 0.1303 0.1300 0.1303 1,100 -0.00(-2.69%)
Apr 17, 2020 0.1400 0.1400 0.1191 0.1339 40,500 +0.00(+1.21%)
Apr 16, 2020 0.1267 0.1323 0.1230 0.1323 800 +0.01(+11.18%)
Apr 15, 2020 0.1240 0.1240 0.1190 0.1190 2,183 -0.01(-4.03%)
Apr 14, 2020 0.1279 0.1279 0.1240 0.1240 5,104 -0.00(-0.56%)
Apr 13, 2020 0.1299 0.1299 0.1200 0.1247 22,558 +0.00(+3.92%)
Apr 09, 2020 0.1167 0.1270 0.1167 0.1200 30,600 -0.00(-1.07%)
Apr 08, 2020 0.1213 0.1213 0.1213 0.1213 2,000 -0.00(-0.08%)
Apr 07, 2020 0.1197 0.1214 0.1149 0.1214 22,647 +0.01(+11.48%)
Apr 06, 2020 0.1105 0.1105 0.1089 0.1089 4,780 +0.01(+5.42%)
Apr 02, 2020 0.1033 0.1033 0.1033 0 -0.01(-9.31%)
Apr 01, 2020 0.1260 0.1260 0.1100 0.1139 11,231 -0.01(-4.29%)
Mar 31, 2020 0.1200 0.1200 0.1190 0.1190 17,512 +0.01(+6.25%)
Mar 30, 2020 0.1249 0.1250 0.1120 0.1120 4,285 -0.02(-12.09%)
Mar 27, 2020 0.1284 0.1284 0.1204 0.1274 5,100 -0.01(-4.21%)
Mar 26, 2020 0.1174 0.1330 0.1161 0.1330 311,753 +0.02(+12.81%)
Mar 25, 2020 0.1109 0.1200 0.1030 0.1179 127,533 -0.00(-0.76%)
Mar 24, 2020 0.1070 0.1188 0.1070 0.1188 19,550 +0.01(+12.82%)
Mar 23, 2020 0.1200 0.1200 0.1025 0.1053 2,114 -0.00(-1.13%)
Mar 20, 2020 0.1000 0.1081 0.0999 0.1065 33,200 +0.01(+6.50%)
Mar 19, 2020 0.0880 0.1061 0.0880 0.1000 14,422 -0.01(-8.68%)
Mar 18, 2020 0.1010 0.1200 0.1010 0.1095 45,684 -0.01(-9.65%)
Mar 17, 2020 0.1284 0.1284 0.1210 0.1212 5,554 -0.00(-3.04%)
Mar 16, 2020 0.1182 0.1369 0.1097 0.1250 46,388 -0.01(-10.01%)
Mar 13, 2020 0.1445 0.1445 0.1299 0.1389 55,900 +0.00(+0.58%)
Mar 12, 2020 0.1532 0.1532 0.1374 0.1381 59,101 -0.02(-12.32%)
Mar 11, 2020 0.1617 0.1617 0.1575 0.1575 24,845 +0.00(+0.57%)
Mar 10, 2020 0.1785 0.1785 0.1566 0.1566 12,938 -0.00(-2.13%)
Mar 09, 2020 0.1620 0.1630 0.1529 0.1600 35,586 -0.01(-5.10%)
Mar 06, 2020 0.1800 0.1800 0.1686 0.1686 94,000 -0.01(-6.33%)
Mar 05, 2020 0.1766 0.1831 0.1766 0.1800 25,655 +0.00(+1.01%)
Mar 04, 2020 0.1782 0.1782 0.1782 0.1782 23,765 -0.00(-1.00%)
Mar 03, 2020 0.1798 0.1800 0.1798 0.1800 5,999 +0.01(+5.88%)
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.