NMGRF Quote, Trading Chart, Nouveau Monde Mining Enterprises Inc

home / stock / nmgrf / nmgrf quote

Stock Information
Company Name: Nouveau Monde Mining Enterprises Inc
Stock Symbol: NMGRF
Market: OTC
Menu
NMGRF NMGRF Quote NMGRF Short NMGRF News NMGRF Articles NMGRF Message Board
Get NMGRF Alerts

News, Short Squeeze, Breakout and More Instantly...
NMGRF Quote
Last:$15.63
Change Percent:6.39%
Open:$15.7
Previous Close:$15.63
High:$15.7
Low:$14.9952
Volume:72,547
Last Trade Date Time:05/21/2021 04:42:05 am
Quotes are delayed by 15 to 20 minutes.
NMGRF Chart
Last Twenty Trading Days
Date:2021-05-21
Open:$15.7
Close:$15.63
High:$15.7
Low:$14.9952
Volume:72,547
Date:2021-05-20
Open:$14.12
Close:$14.6913
High:$14.9
Low:$12.95
Volume:59,025
Date:2021-05-19
Open:$12.18
Close:$13.2
High:$13.2
Low:$11.91
Volume:28,340
Date:2021-05-18
Open:$11.11
Close:$11.94
High:$12.14
Low:$11.11
Volume:10,794
Date:2021-05-17
Open:$12.0325
Close:$11.726
High:$12.14
Low:$11.5921
Volume:12,565
Date:2021-05-14
Open:$11.5
Close:$11.8026
High:$12.0595
Low:$11.05
Volume:27,907
Date:2021-05-13
Open:$10.6
Close:$11.0755
High:$11.22
Low:$10.6
Volume:34,721
Date:2021-05-12
Open:$10.4
Close:$11.0869
High:$11.0943
Low:$10.4
Volume:18,872
Date:2021-05-11
Open:$10.695
Close:$11
High:$11.0861
Low:$10.55
Volume:35,524
Date:2021-05-10
Open:$11.4419
Close:$10.8967
High:$11.4419
Low:$10.8967
Volume:30,678
Date:2021-05-07
Open:$13.065
Close:$11.4091
High:$13.065
Low:$11.25
Volume:24,870
Date:2021-05-06
Open:$13.76469
Close:$12.9588
High:$13.83
Low:$12.64
Volume:29,122
Date:2021-05-05
Open:$12.48
Close:$13.17
High:$13.17
Low:$12.48
Volume:12,010
Date:2021-05-04
Open:$12.301
Close:$12.39
High:$12.85
Low:$11.78
Volume:29,879
Date:2021-05-03
Open:$11.79
Close:$12.3063
High:$12.3974
Low:$11.6866
Volume:30,549
Date:2021-04-30
Open:$11.795
Close:$11.59
High:$11.795
Low:$11.31
Volume:11,307
Date:2021-04-29
Open:$10.77
Close:$11.355
High:$11.57
Low:$10.77
Volume:19,162
Date:2021-04-28
Open:$11.145
Close:$11.146
High:$11.23
Low:$10.88
Volume:13,224
Date:2021-03-30
Open:$1.24
Close:$1.29
High:$1.35
Low:$1.2
Volume:551,802
Date:2021-03-29
Open:$1.42
Close:$1.2764
High:$1.42
Low:$1.26
Volume:1,028,116