NMGRF - Nouveau Monde Graphite Inc.

Other OTC - Other OTC Verzögerter Preis. Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
19. Feb. 20200,19900,20710,19500,19910,1991105.103
18. Feb. 20200,20200,20200,18920,19000,1900129.246
14. Feb. 20200,18550,19000,18380,18990,18996.312
13. Feb. 20200,18990,18990,18110,18370,183794.847
12. Feb. 20200,19000,19000,17730,17740,177479.550
11. Feb. 20200,18600,18600,18020,18070,1807139.194
10. Feb. 20200,19300,19300,18100,18100,181036.386
07. Feb. 20200,18370,18550,17600,17600,1760129.261
06. Feb. 20200,18600,18600,16800,18370,183740.709
05. Feb. 20200,20070,20070,17430,18350,1835332.855
04. Feb. 20200,18650,19870,18650,19410,194142.378
03. Feb. 20200,19000,20000,18000,18400,1840363.216
31. Jan. 20200,15000,17630,15000,17500,1750432.177
30. Jan. 20200,15150,15980,14990,15000,1500469.632
29. Jan. 20200,15690,15700,14870,14870,148744.100
28. Jan. 20200,15240,15240,15240,15240,152418.900
27. Jan. 20200,15770,16050,14970,14970,149742.000
24. Jan. 20200,15470,15470,14860,14860,148622.100
23. Jan. 20200,15410,15410,15410,15410,1541-
22. Jan. 20200,15410,15410,15410,15410,15412.000
21. Jan. 20200,15900,15900,15000,15180,151812.867
17. Jan. 20200,14830,15790,14830,15790,15791.613
16. Jan. 20200,15340,15340,15340,15340,1534-
15. Jan. 20200,16200,16200,15340,15340,15344.380
14. Jan. 20200,15610,15790,15330,15570,155712.000
13. Jan. 20200,15300,15300,15050,15050,15051.010
10. Jan. 20200,15500,15630,15100,15630,156313.900
09. Jan. 20200,15150,15150,15090,15090,150920.300
08. Jan. 20200,15400,15600,15000,15000,1500202.239
07. Jan. 20200,15400,15400,15400,15400,15401.100
06. Jan. 20200,14000,14000,14000,14000,14001.000
03. Jan. 20200,15440,15440,14600,14760,147629.184
02. Jan. 20200,15570,15570,15570,15570,1557-
31. Dez. 20190,15570,15570,15570,15570,1557-
30. Dez. 20190,15450,15570,15450,15570,155722.900
27. Dez. 20190,14600,14600,14000,14000,14005.000
26. Dez. 20190,14500,14500,14330,14500,14502.500
24. Dez. 20190,14900,14900,14360,14560,145625.900
23. Dez. 20190,14830,14830,14000,14300,143028.100
20. Dez. 20190,14750,15220,14750,15070,150711.800
19. Dez. 20190,14320,14320,14320,14320,1432-
18. Dez. 20190,14320,14320,14320,14320,1432-
17. Dez. 20190,14320,14320,14320,14320,14321.000
16. Dez. 20190,15730,15730,15340,15340,1534592
13. Dez. 20190,14540,14540,14540,14540,1454-
12. Dez. 20190,14600,14600,14540,14540,145410.745
11. Dez. 20190,14760,15690,14760,15690,156922.628
10. Dez. 20190,15240,15480,15100,15250,152581.225
09. Dez. 20190,15630,15630,15630,15630,15638.787
06. Dez. 20190,16000,16000,16000,16000,1600-
05. Dez. 20190,15550,16000,15550,16000,1600575
04. Dez. 20190,16000,16000,16000,16000,1600-
03. Dez. 20190,16000,16000,16000,16000,16001.500
02. Dez. 20190,15980,15980,15410,15410,154113.189
29. Nov. 20190,16320,16320,16320,16320,1632-
27. Nov. 20190,16320,16320,16320,16320,1632-
26. Nov. 20190,14900,16320,14900,16320,163215.841
25. Nov. 20190,15160,15310,15160,15310,153113.154
22. Nov. 20190,15990,15990,14790,14790,147928.500
21. Nov. 20190,15220,15220,15220,15220,15222.633
20. Nov. 20190,15760,15760,15760,15760,15762.000
19. Nov. 20190,16160,16160,16160,16160,1616-
18. Nov. 20190,16160,16160,16160,16160,16161.200
15. Nov. 20190,16000,16000,15680,15680,15686.800
14. Nov. 20190,15400,16140,15400,16040,160412.200
13. Nov. 20190,15000,15000,15000,15000,1500-
12. Nov. 20190,15090,15300,15000,15000,150010.666
11. Nov. 20190,15800,16180,15800,16180,161833.000
08. Nov. 20190,16000,16000,15000,15000,150017.000
07. Nov. 20190,15000,15000,15000,15000,1500250
06. Nov. 20190,15680,15680,15680,15680,1568-
05. Nov. 20190,15680,15680,15680,15680,1568-
04. Nov. 20190,15680,15680,15680,15680,1568-
01. Nov. 20190,15680,15680,15680,15680,1568-
31. Okt. 20190,15680,15680,15680,15680,1568-
30. Okt. 20190,14800,15680,14800,15680,15689.920
29. Okt. 20190,15000,15000,15000,15000,1500133.000
28. Okt. 20190,15440,15440,15440,15440,1544-
25. Okt. 20190,15440,15440,15000,15440,15449.100
24. Okt. 20190,15700,15790,15700,15790,15796.500
23. Okt. 20190,14000,15680,14000,15680,156896.250
22. Okt. 20190,14000,14000,14000,14000,140012.500
21. Okt. 20190,14490,14810,14490,14810,148124.500
18. Okt. 20190,14000,14000,14000,14000,14003.000
17. Okt. 20190,16100,16100,15540,15780,157810.130
16. Okt. 20190,16000,16000,15690,15690,156941.210
15. Okt. 20190,16000,16780,16000,16780,167817.900
14. Okt. 20190,16000,16500,16000,16500,16504.000
11. Okt. 20190,16290,16290,16290,16290,1629-
10. Okt. 20190,16290,16290,16290,16290,16293.450
09. Okt. 20190,16050,16050,16040,16040,16041.034
08. Okt. 20190,15870,15870,15870,15870,15876.000
07. Okt. 20190,16530,16530,16530,16530,1653-
04. Okt. 20190,16530,16530,16530,16530,1653-
03. Okt. 20190,16620,16800,16320,16530,16539.838
02. Okt. 20190,17420,17420,15450,15450,154512.795
01. Okt. 20190,17750,17750,17750,17750,1775500
30. Sept. 20190,17630,17630,17630,17630,17631.700
27. Sept. 20190,17090,17090,17090,17090,1709-
26. Sept. 20190,17090,17090,17090,17090,1709-
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen