Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nouveau Monde Graphite Inc (NY: NMG )

1.430 +0.040 (+2.88%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 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 (%)
Sep 20, 2024 1.400 1.470 1.390 1.430 54,376 +0.04(+2.99%)
Sep 19, 2024 1.386 1.420 1.380 1.389 8,472 -0.00(-0.11%)
Sep 18, 2024 1.390 1.435 1.380 1.390 20,871 -0.02(-1.42%)
Sep 17, 2024 1.460 1.470 1.392 1.410 36,378 -0.04(-2.76%)
Sep 16, 2024 1.490 1.500 1.380 1.450 23,637 -0.01(-0.68%)
Sep 13, 2024 1.420 1.480 1.420 1.460 39,953 +0.03(+2.10%)
Sep 12, 2024 1.350 1.430 1.350 1.430 17,633 +0.06(+4.38%)
Sep 11, 2024 1.350 1.460 1.350 1.370 29,005 -0.05(-3.52%)
Sep 10, 2024 1.400 1.430 1.350 1.420 24,911 +0.02(+1.43%)
Sep 09, 2024 1.470 1.480 1.370 1.400 39,176 -0.04(-2.44%)
Sep 06, 2024 1.460 1.470 1.430 1.435 22,313 -0.02(-1.71%)
Sep 05, 2024 1.470 1.510 1.460 1.460 29,033 -0.03(-2.01%)
Sep 04, 2024 1.550 1.570 1.480 1.490 51,381 -0.04(-2.61%)
Sep 03, 2024 1.550 1.590 1.510 1.530 23,443 -0.04(-2.86%)
Aug 30, 2024 1.570 1.640 1.570 1.575 11,156 -0.02(-0.94%)
Aug 29, 2024 1.640 1.636 1.580 1.590 18,566 +0.01(+0.62%)
Aug 28, 2024 1.660 1.660 1.580 1.580 30,095 -0.08(-4.81%)
Aug 27, 2024 1.730 1.730 1.610 1.660 31,397 -0.06(-3.49%)
Aug 26, 2024 1.730 1.730 1.680 1.720 27,129 +0.01(+0.58%)
Aug 23, 2024 1.690 1.720 1.688 1.710 23,463 +0.03(+1.79%)
Aug 22, 2024 1.710 1.710 1.680 1.680 26,876 +0.00(+0.00%)
Aug 21, 2024 1.700 1.700 1.640 1.680 20,119 +0.01(+0.60%)
Aug 20, 2024 1.710 1.730 1.660 1.670 15,975 -0.06(-3.47%)
Aug 19, 2024 1.690 1.730 1.650 1.730 17,461 +0.04(+2.37%)
Aug 16, 2024 1.650 1.710 1.650 1.690 21,488 +0.02(+1.20%)
Aug 15, 2024 1.720 1.730 1.650 1.670 44,729 -0.01(-0.60%)
Aug 14, 2024 1.700 1.720 1.650 1.680 98,276 +0.03(+1.82%)
Aug 13, 2024 1.480 1.680 1.380 1.650 110,335 +0.20(+13.79%)
Aug 12, 2024 1.430 1.450 1.370 1.450 30,924 +0.11(+8.21%)
Aug 09, 2024 1.400 1.400 1.340 1.340 41,230 -0.02(-1.83%)
Aug 08, 2024 1.440 1.440 1.350 1.365 39,734 -0.04(-2.85%)
Aug 07, 2024 1.450 1.460 1.390 1.405 39,722 +0.01(+0.36%)
Aug 06, 2024 1.350 1.420 1.325 1.400 63,412 +0.07(+5.26%)
Aug 05, 2024 1.290 1.350 1.240 1.330 58,426 -0.04(-2.92%)
Aug 02, 2024 1.480 1.480 1.340 1.370 64,458 -0.06(-4.20%)
Aug 01, 2024 1.510 1.540 1.410 1.430 83,324 -0.11(-7.14%)
Jul 31, 2024 1.590 1.590 1.510 1.540 70,456 -0.02(-1.60%)
Jul 30, 2024 1.640 1.640 1.550 1.565 31,098 -0.05(-3.10%)
Jul 29, 2024 1.610 1.630 1.610 1.615 11,131 -0.01(-0.92%)
Jul 26, 2024 1.650 1.650 1.610 1.630 16,259 -0.01(-0.61%)
Jul 25, 2024 1.680 1.690 1.610 1.640 63,801 -0.06(-3.53%)
Jul 24, 2024 1.700 1.720 1.690 1.700 25,878 +0.00(+0.00%)
Jul 23, 2024 1.730 1.730 1.700 1.700 23,805 -0.03(-1.73%)
Jul 22, 2024 1.720 1.750 1.720 1.730 24,094 +0.00(+0.00%)
Jul 19, 2024 1.690 1.740 1.690 1.730 14,574 +0.00(+0.00%)
Jul 18, 2024 1.830 1.830 1.730 1.730 26,268 -0.07(-4.16%)
Jul 17, 2024 1.840 1.870 1.790 1.805 24,435 -0.06(-2.96%)
Jul 16, 2024 1.760 1.880 1.760 1.860 32,692 +0.10(+5.68%)
Jul 15, 2024 1.840 1.840 1.750 1.760 47,365 -0.06(-3.30%)
Jul 12, 2024 1.740 1.830 1.730 1.820 45,850 +0.10(+5.81%)
Jul 11, 2024 1.790 1.790 1.720 1.720 27,656 -0.05(-2.82%)
Jul 10, 2024 1.700 1.780 1.700 1.770 40,435 +0.06(+3.51%)
Jul 09, 2024 1.780 1.780 1.700 1.710 89,830 -0.07(-3.93%)
Jul 08, 2024 1.900 1.900 1.780 1.780 103,108 -0.09(-4.81%)
Jul 05, 2024 1.850 1.890 1.850 1.870 20,680 +0.02(+1.08%)
Jul 03, 2024 1.830 1.850 1.830 1.850 20,790 +0.02(+1.09%)
Jul 02, 2024 1.890 1.890 1.820 1.830 42,787 -0.02(-1.35%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.