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

Nemaska Expl Inc (OP: NMKEF )

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 (%)
Mar 29, 2019 0.2440 0.2609 0.2440 0.2484 112,300 -0.00(-0.64%)
Mar 28, 2019 0.2500 0.2532 0.2436 0.2500 64,029 +0.01(+3.99%)
Mar 27, 2019 0.2518 0.2518 0.2361 0.2404 97,972 -0.00(-0.29%)
Mar 26, 2019 0.2640 0.2640 0.2411 0.2411 120,515 -0.01(-4.17%)
Mar 25, 2019 0.2590 0.2630 0.2510 0.2516 223,373 -0.01(-3.75%)
Mar 22, 2019 0.2700 0.2790 0.2600 0.2614 52,400 -0.01(-4.95%)
Mar 21, 2019 0.2583 0.2753 0.2583 0.2750 56,238 +0.01(+3.58%)
Mar 20, 2019 0.2633 0.2655 0.2632 0.2655 180,681 +0.00(+0.84%)
Mar 19, 2019 0.2594 0.2696 0.2562 0.2633 78,795 +0.00(+1.07%)
Mar 18, 2019 0.2330 0.2620 0.2330 0.2605 324,361 +0.02(+6.33%)
Mar 15, 2019 0.2541 0.2541 0.2428 0.2450 283,700 -0.02(-5.77%)
Mar 14, 2019 0.2610 0.2700 0.2500 0.2600 136,333 -0.01(-2.07%)
Mar 13, 2019 0.2609 0.2655 0.2520 0.2655 82,497 +0.01(+2.12%)
Mar 12, 2019 0.2672 0.2760 0.2562 0.2600 368,783 -0.01(-5.21%)
Mar 11, 2019 0.2661 0.2788 0.2661 0.2743 80,992 +0.00(+0.18%)
Mar 08, 2019 0.2700 0.2750 0.2700 0.2738 20,900 +0.00(+0.33%)
Mar 07, 2019 0.2778 0.2778 0.2655 0.2729 82,433 -0.01(-2.05%)
Mar 06, 2019 0.2750 0.2796 0.2687 0.2786 51,388 +0.00(+0.76%)
Mar 05, 2019 0.2920 0.2920 0.2710 0.2765 107,085 -0.00(-1.00%)
Mar 04, 2019 0.2952 0.3003 0.2752 0.2793 54,097 -0.02(-5.32%)
Mar 01, 2019 0.2980 0.2980 0.2801 0.2950 280,700 +0.01(+4.09%)
Feb 28, 2019 0.2902 0.2959 0.2748 0.2834 474,085 -0.01(-4.48%)
Feb 27, 2019 0.3145 0.3190 0.2720 0.2967 298,100 -0.01(-4.26%)
Feb 26, 2019 0.3212 0.3305 0.3010 0.3099 198,048 -0.00(-1.21%)
Feb 25, 2019 0.2800 0.3225 0.2777 0.3137 565,672 +0.04(+15.29%)
Feb 22, 2019 0.2650 0.2740 0.2444 0.2721 863,300 +0.03(+11.52%)
Feb 21, 2019 0.2251 0.2561 0.2201 0.2440 562,834 +0.02(+8.44%)
Feb 20, 2019 0.2321 0.2429 0.2250 0.2250 347,460 -0.01(-3.18%)
Feb 19, 2019 0.2300 0.2405 0.2200 0.2324 935,906 -0.01(-4.56%)
Feb 15, 2019 0.2501 0.2501 0.2209 0.2435 704,800 +0.00(+1.46%)
Feb 14, 2019 0.2630 0.2777 0.2330 0.2400 608,640 -0.02(-7.69%)
Feb 13, 2019 0.2269 0.2829 0.2100 0.2600 4,916,794 -0.16(-38.08%)
Feb 12, 2019 0.4000 0.4262 0.4000 0.4199 135,299 +0.01(+2.69%)
Feb 11, 2019 0.4320 0.4510 0.4000 0.4089 221,587 -0.03(-7.00%)
Feb 08, 2019 0.4469 0.4469 0.4200 0.4397 311,000 -0.01(-2.07%)
Feb 07, 2019 0.4396 0.4586 0.4396 0.4490 198,008 -0.00(-0.22%)
Feb 06, 2019 0.4648 0.4656 0.4452 0.4500 142,981 -0.02(-4.19%)
Feb 05, 2019 0.4640 0.4711 0.4600 0.4697 35,607 +0.00(+0.97%)
Feb 04, 2019 0.4810 0.4810 0.4550 0.4652 357,250 -0.01(-2.33%)
Feb 01, 2019 0.4650 0.4800 0.4599 0.4763 350,500 +0.01(+3.01%)
Jan 31, 2019 0.4983 0.4983 0.4619 0.4624 104,241 -0.04(-7.15%)
Jan 30, 2019 0.4861 0.4980 0.4739 0.4980 39,347 +0.01(+1.63%)
Jan 29, 2019 0.4789 0.4900 0.4736 0.4900 39,926 +0.00(+0.93%)
Jan 28, 2019 0.4787 0.4856 0.4600 0.4855 3,044,500 -0.00(-0.92%)
Jan 25, 2019 0.4862 0.4900 0.4701 0.4900 115,300 +0.01(+2.08%)
Jan 24, 2019 0.4880 0.4880 0.4772 0.4800 9,031 +0.01(+1.16%)
Jan 23, 2019 0.5074 0.5074 0.4745 0.4745 46,066 -0.01(-2.55%)
Jan 22, 2019 0.5170 0.5170 0.4869 0.4869 77,784 -0.00(-0.63%)
Jan 18, 2019 0.4958 0.5054 0.4900 0.4900 351,800 -0.01(-2.39%)
Jan 17, 2019 0.5078 0.5100 0.4959 0.5020 103,460 -0.01(-2.14%)
Jan 16, 2019 0.5300 0.5300 0.5011 0.5130 99,088 -0.01(-2.01%)
Jan 15, 2019 0.5200 0.5235 0.5088 0.5235 50,399 +0.00(+0.31%)
Jan 14, 2019 0.5310 0.5360 0.5000 0.5219 170,854 -0.01(-1.40%)
Jan 11, 2019 0.5250 0.5357 0.5200 0.5293 43,300 +0.00(+0.92%)
Jan 10, 2019 0.5310 0.5324 0.5173 0.5245 26,250 -0.01(-1.78%)
Jan 09, 2019 0.5492 0.5607 0.5321 0.5340 48,614 -0.02(-2.91%)
Jan 08, 2019 0.5530 0.5590 0.5480 0.5500 18,837 +0.01(+0.92%)
Jan 07, 2019 0.5300 0.5582 0.5080 0.5450 77,350 +0.02(+2.83%)
Jan 04, 2019 0.5411 0.5411 0.5224 0.5300 75,800 +0.01(+0.99%)
Jan 03, 2019 0.5338 0.5430 0.5171 0.5248 138,544 +0.00(+0.08%)
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.