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 21, 2021 15.63 15.63 15.63 0 +0.94(+6.39%)
May 20, 2021 14.12 14.90 12.48 14.69 58,825 +1.49(+11.30%)
May 19, 2021 12.18 13.20 11.91 13.20 28,340 +1.26(+10.55%)
May 18, 2021 11.11 12.14 11.11 11.94 10,794 +0.21(+1.83%)
May 17, 2021 12.03 12.14 11.59 11.73 12,565 -0.08(-0.65%)
May 14, 2021 11.50 12.06 11.05 11.80 27,907 +0.73(+6.56%)
May 13, 2021 10.60 11.22 10.60 11.08 34,721 -0.01(-0.10%)
May 12, 2021 10.80 11.09 10.40 11.09 18,872 +0.09(+0.79%)
May 11, 2021 10.58 11.09 10.55 11.00 35,524 +0.10(+0.95%)
May 10, 2021 11.44 11.44 10.90 10.90 30,678 -0.51(-4.49%)
May 07, 2021 12.85 13.06 11.25 11.41 24,870 -1.55(-11.96%)
May 06, 2021 13.76 13.83 12.64 12.96 29,122 -0.45(-3.33%)
May 05, 2021 12.48 13.41 12.48 13.41 29,602 +0.66(+5.14%)
May 04, 2021 12.30 12.85 11.78 12.75 43,558 +0.44(+3.61%)
May 03, 2021 11.79 12.40 11.69 12.31 30,549 +0.72(+6.18%)
Apr 30, 2021 11.79 11.79 11.31 11.59 11,300 +0.23(+2.07%)
Apr 29, 2021 10.77 11.57 10.77 11.36 19,162 +0.21(+1.88%)
Apr 28, 2021 11.14 11.23 10.88 11.15 13,224 +9.86(+764.03%)
Mar 30, 2021 1.290 1.290 1.290 0 +0.01(+1.07%)
Mar 29, 2021 1.420 1.420 1.260 1.276 1,028,116 -0.15(-10.30%)
Mar 26, 2021 1.530 1.550 1.400 1.423 655,300 -0.10(-6.42%)
Mar 25, 2021 1.510 1.560 1.400 1.521 1,090,443 -0.04(-2.71%)
Mar 24, 2021 1.550 1.640 1.510 1.563 1,062,156 -0.11(-6.41%)
Mar 23, 2021 1.780 1.800 1.610 1.670 525,891 -0.08(-4.30%)
Mar 22, 2021 1.795 1.795 1.680 1.745 1,146,372 +0.05(+2.65%)
Mar 19, 2021 1.500 1.700 1.500 1.700 666,300 +0.18(+11.84%)
Mar 18, 2021 1.550 1.600 1.470 1.520 484,474 -0.03(-1.88%)
Mar 17, 2021 1.510 1.590 1.490 1.549 979,118 -0.04(-2.35%)
Mar 16, 2021 1.610 1.610 1.570 1.586 306,303 -0.02(-1.47%)
Mar 15, 2021 1.650 1.650 1.560 1.610 833,124 +0.00(+0.00%)
Mar 12, 2021 1.610 1.630 1.530 1.610 590,800 +0.01(+0.63%)
Mar 11, 2021 1.570 1.610 1.560 1.600 845,122 +0.07(+4.58%)
Mar 10, 2021 1.573 1.620 1.500 1.530 517,911 +0.01(+0.33%)
Mar 09, 2021 1.550 1.620 1.510 1.525 602,988 +0.03(+2.32%)
Mar 08, 2021 1.500 1.640 1.390 1.490 1,204,249 +0.03(+1.88%)
Mar 05, 2021 1.350 1.470 1.220 1.463 1,303,700 +0.09(+6.55%)
Mar 04, 2021 1.450 1.500 1.299 1.373 1,636,781 -0.13(-8.77%)
Mar 03, 2021 1.610 1.630 1.498 1.505 1,044,447 -0.11(-6.52%)
Mar 02, 2021 1.750 1.750 1.601 1.610 691,302 -0.07(-4.17%)
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.