Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nemaska Expl Inc (TSX: NMX )

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 (%)
Feb 28, 2017 1.280 1.320 1.250 1.310 1,500,494 +0.02(+1.55%)
Feb 27, 2017 1.330 1.330 1.280 1.290 1,091,216 -0.05(-3.73%)
Feb 24, 2017 1.350 1.350 1.310 1.340 1,075,466 -0.02(-1.47%)
Feb 23, 2017 1.390 1.390 1.360 1.360 1,027,192 -0.01(-0.73%)
Feb 22, 2017 1.400 1.410 1.360 1.370 1,722,650 -0.03(-2.14%)
Feb 21, 2017 1.460 1.460 1.400 1.400 2,178,355 -0.03(-2.10%)
Feb 17, 2017 1.430 1.430 1.430 0 -0.02(-1.38%)
Feb 16, 2017 1.450 1.460 1.440 1.450 689,064 +0.01(+0.69%)
Feb 15, 2017 1.450 1.470 1.440 1.440 627,733 -0.03(-2.04%)
Feb 14, 2017 1.470 1.470 1.420 1.470 1,197,968 +0.02(+1.38%)
Feb 13, 2017 1.460 1.470 1.450 1.450 746,023 +0.01(+0.69%)
Feb 10, 2017 1.470 1.500 1.440 1.440 1,328,317 -0.02(-1.37%)
Feb 09, 2017 1.460 1.480 1.410 1.460 1,242,890 +0.02(+1.39%)
Feb 08, 2017 1.460 1.510 1.440 1.440 2,485,163 -0.01(-0.69%)
Feb 07, 2017 1.460 1.470 1.440 1.450 477,947 -0.02(-1.36%)
Feb 06, 2017 1.470 1.480 1.425 1.470 1,263,054 +0.00(+0.00%)
Feb 03, 2017 1.450 1.500 1.440 1.470 1,172,253 +0.03(+2.08%)
Feb 02, 2017 1.420 1.440 1.410 1.440 424,399 +0.01(+0.70%)
Feb 01, 2017 1.420 1.430 1.400 1.430 390,941 +0.01(+0.70%)
Jan 31, 2017 1.430 1.430 1.370 1.420 1,015,408 +0.02(+1.43%)
Jan 30, 2017 1.450 1.450 1.400 1.400 475,939 -0.04(-2.78%)
Jan 27, 2017 1.480 1.490 1.440 1.440 1,390,929 -0.04(-2.70%)
Jan 26, 2017 1.370 1.490 1.370 1.480 4,901,176 +0.10(+7.25%)
Jan 25, 2017 1.380 1.390 1.360 1.380 372,830 +0.01(+0.73%)
Jan 24, 2017 1.360 1.370 1.350 1.370 622,176 +0.02(+1.48%)
Jan 23, 2017 1.360 1.380 1.350 1.350 571,500 -0.03(-2.17%)
Jan 20, 2017 1.380 1.400 1.360 1.380 466,546 -0.01(-0.72%)
Jan 19, 2017 1.390 1.390 1.350 1.390 1,241,089 +0.00(+0.00%)
Jan 18, 2017 1.430 1.440 1.380 1.390 1,064,986 -0.05(-3.47%)
Jan 17, 2017 1.470 1.470 1.330 1.440 3,288,306 -0.10(-6.49%)
Jan 16, 2017 1.520 1.540 1.500 1.540 1,107,156 +0.04(+2.67%)
Jan 13, 2017 1.470 1.500 1.450 1.500 1,485,364 +0.04(+2.74%)
Jan 12, 2017 1.470 1.470 1.410 1.460 1,251,867 +0.01(+0.69%)
Jan 11, 2017 1.470 1.500 1.440 1.450 1,093,396 +0.01(+0.69%)
Jan 10, 2017 1.520 1.550 1.430 1.440 2,706,437 -0.05(-3.36%)
Jan 09, 2017 1.470 1.500 1.420 1.490 2,386,182 +0.12(+8.76%)
Jan 06, 2017 1.320 1.425 1.320 1.370 2,388,789 +0.05(+3.79%)
Jan 05, 2017 1.320 1.330 1.300 1.320 862,435 +0.04(+3.13%)
Jan 04, 2017 1.240 1.350 1.240 1.280 1,778,856 +0.06(+4.92%)
Jan 03, 2017 1.260 1.260 1.200 1.220 818,984 -0.02(-1.61%)
Dec 30, 2016 1.240 1.240 1.240 0 +0.00(+0.00%)
Dec 29, 2016 1.250 1.250 1.220 1.240 329,893 -0.01(-0.80%)
Dec 28, 2016 1.200 1.250 1.200 1.250 598,183 +0.05(+4.17%)
Dec 23, 2016 1.200 1.200 1.200 0 -0.01(-0.83%)
Dec 22, 2016 1.230 1.235 1.210 1.210 236,580 -0.03(-2.42%)
Dec 21, 2016 1.210 1.240 1.190 1.240 558,616 +0.04(+3.33%)
Dec 20, 2016 1.230 1.230 1.200 1.200 391,317 +0.00(+0.00%)
Dec 19, 2016 1.220 1.240 1.190 1.200 366,661 +0.02(+1.69%)
Dec 16, 2016 1.180 1.200 1.160 1.180 471,594 +0.01(+0.85%)
Dec 15, 2016 1.200 1.210 1.160 1.170 367,113 -0.03(-2.50%)
Dec 14, 2016 1.270 1.275 1.190 1.200 613,443 -0.07(-5.51%)
Dec 13, 2016 1.270 1.275 1.240 1.270 592,810 +0.03(+2.42%)
Dec 12, 2016 1.180 1.280 1.170 1.240 920,765 +0.09(+7.83%)
Dec 09, 2016 1.160 1.170 1.150 1.150 478,164 +0.00(+0.00%)
Dec 08, 2016 1.160 1.180 1.110 1.150 761,553 +0.01(+0.88%)
Dec 07, 2016 1.190 1.220 1.120 1.140 1,347,368 -0.08(-6.56%)
Dec 06, 2016 1.220 1.230 1.180 1.220 1,116,900 -0.01(-0.81%)
Dec 05, 2016 1.250 1.250 1.220 1.230 383,995 +0.00(+0.00%)
Dec 02, 2016 1.220 1.250 1.220 1.230 541,000 +0.00(+0.00%)
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.