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 (%)
Aug 31, 2020 0.1670 0.1670 0.1453 0.1629 37,379 +0.01(+6.61%)
Aug 28, 2020 0.1570 0.1640 0.1501 0.1528 40,000 -0.00(-2.18%)
Aug 27, 2020 0.1508 0.1562 0.1508 0.1562 11,286 +0.01(+4.27%)
Aug 26, 2020 0.1524 0.1548 0.1495 0.1498 30,966 -0.00(-2.03%)
Aug 25, 2020 0.1500 0.1529 0.1475 0.1529 68,207 +0.00(+1.26%)
Aug 24, 2020 0.1620 0.1620 0.1497 0.1510 28,560 -0.01(-6.67%)
Aug 21, 2020 0.1618 0.1618 0.1618 0.1618 1,000 +0.01(+4.79%)
Aug 20, 2020 0.1510 0.1567 0.1450 0.1544 13,235 -0.00(-1.59%)
Aug 19, 2020 0.1597 0.1600 0.1540 0.1569 13,788 -0.01(-3.92%)
Aug 18, 2020 0.1633 0.1650 0.1550 0.1633 10,022 +0.00(+3.03%)
Aug 17, 2020 0.1512 0.1600 0.1512 0.1585 14,245 +0.00(+1.54%)
Aug 14, 2020 0.1601 0.1634 0.1561 0.1561 20,500 -0.01(-4.53%)
Aug 13, 2020 0.1600 0.1635 0.1600 0.1635 9,373 +0.00(+0.18%)
Aug 12, 2020 0.1632 0.1632 0.1632 0.1632 2,000 +0.02(+10.57%)
Aug 11, 2020 0.1500 0.1535 0.1476 0.1476 20,100 -0.01(-7.17%)
Aug 10, 2020 0.1599 0.1599 0.1586 0.1590 32,200 +0.00(+0.63%)
Aug 07, 2020 0.1580 0.1580 0.1580 0.1580 1,600 -0.00(-1.25%)
Aug 06, 2020 0.1720 0.1720 0.1565 0.1600 16,058 +0.00(+3.03%)
Aug 05, 2020 0.1553 0.1553 0.1553 0.1553 19,232 +0.00(+0.19%)
Aug 04, 2020 0.1600 0.1600 0.1550 0.1550 5,603 -0.00(-2.33%)
Aug 03, 2020 0.1405 0.1587 0.1405 0.1587 21,120 +0.01(+8.62%)
Jul 31, 2020 0.1500 0.1521 0.1400 0.1461 33,900 -0.01(-3.37%)
Jul 30, 2020 0.1480 0.1556 0.1480 0.1512 29,366 -0.01(-3.20%)
Jul 29, 2020 0.1536 0.1589 0.1536 0.1562 46,924 -0.00(-1.70%)
Jul 28, 2020 0.1600 0.1650 0.1580 0.1589 9,504 +0.00(+1.79%)
Jul 27, 2020 0.1500 0.1561 0.1500 0.1561 5,500 +0.02(+14.28%)
Jul 24, 2020 0.1500 0.1510 0.1361 0.1366 34,000 -0.01(-8.93%)
Jul 23, 2020 0.1509 0.1509 0.1500 0.1500 7,666 +0.01(+9.89%)
Jul 22, 2020 0.1440 0.1440 0.1350 0.1365 15,683 +0.00(+1.11%)
Jul 21, 2020 0.1410 0.1410 0.1350 0.1350 4,350 -0.01(-6.51%)
Jul 20, 2020 0.1438 0.1444 0.1420 0.1444 6,600 +0.00(+3.14%)
Jul 17, 2020 0.1426 0.1426 0.1350 0.1400 3,700 -0.00(-1.41%)
Jul 15, 2020 0.1420 0.1420 0.1420 0 +0.00(+0.00%)
Jul 14, 2020 0.1401 0.1435 0.1401 0.1420 30,527 -0.01(-6.58%)
Jul 13, 2020 0.1486 0.1544 0.1400 0.1520 68,071 +0.01(+6.29%)
Jul 10, 2020 0.1350 0.1467 0.1350 0.1430 101,000 +0.00(+0.28%)
Jul 09, 2020 0.1440 0.1440 0.1401 0.1426 19,128 -0.00(-0.97%)
Jul 08, 2020 0.1425 0.1486 0.1374 0.1440 38,478 -0.00(-2.44%)
Jul 07, 2020 0.1500 0.1500 0.1460 0.1476 9,495 -0.00(-0.94%)
Jul 06, 2020 0.1477 0.1500 0.1430 0.1490 45,378 +0.00(+2.76%)
Jul 02, 2020 0.1500 0.1500 0.1385 0.1450 46,800 -0.01(-3.33%)
Jul 01, 2020 0.1680 0.1680 0.1500 0.1500 6,181 +0.00(+2.25%)
Jun 30, 2020 0.1300 0.1467 0.1300 0.1467 13,820 +0.00(+3.31%)
Jun 29, 2020 0.1499 0.1499 0.1388 0.1420 25,500 -0.01(-6.15%)
Jun 26, 2020 0.1513 0.1513 0.1513 0.1513 500 +0.01(+5.73%)
Jun 25, 2020 0.1405 0.1495 0.1375 0.1431 111,111 +0.01(+6.00%)
Jun 24, 2020 0.1600 0.1600 0.1350 0.1350 26,092 -0.02(-13.96%)
Jun 23, 2020 0.1569 0.1569 0.1569 0.1569 3,000 +0.00(+0.45%)
Jun 22, 2020 0.1630 0.1675 0.1562 0.1562 15,818 -0.00(-2.31%)
Jun 19, 2020 0.1530 0.1599 0.1530 0.1599 2,900 +0.00(+2.43%)
Jun 18, 2020 0.1605 0.1631 0.1561 0.1561 4,407 -0.00(-2.38%)
Jun 17, 2020 0.1575 0.1599 0.1575 0.1599 8,555 +0.01(+3.76%)
Jun 16, 2020 0.1541 0.1541 0.1541 0.1541 2,500 -0.01(-3.26%)
Jun 15, 2020 0.1710 0.1710 0.1495 0.1593 13,352 +0.00(+0.50%)
Jun 12, 2020 0.1565 0.1585 0.1565 0.1585 7,500 +0.00(+1.28%)
Jun 11, 2020 0.1568 0.1568 0.1565 0.1565 11,369 -0.00(-1.20%)
Jun 10, 2020 0.1680 0.1680 0.1584 0.1584 2,856 -0.00(-1.49%)
Jun 09, 2020 0.1608 0.1608 0.1608 0.1608 5,046 +0.01(+4.08%)
Jun 08, 2020 0.1501 0.1680 0.1501 0.1545 93,197 -0.01(-3.44%)
Jun 05, 2020 0.1555 0.1600 0.1535 0.1600 7,900 +0.01(+7.31%)
Jun 04, 2020 0.1390 0.1530 0.1390 0.1491 61,678 -0.01(-4.91%)
Jun 03, 2020 0.1569 0.1569 0.1511 0.1568 16,025 -0.00(-2.55%)
Jun 02, 2020 0.1602 0.1609 0.1550 0.1609 13,020 +0.01(+7.48%)
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.