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 (%)
Mar 29, 2018 1.320 1.320 1.320 0 +0.10(+8.20%)
Mar 28, 2018 1.310 1.310 1.020 1.220 5,767,771 -0.08(-6.15%)
Mar 27, 2018 1.330 1.340 1.300 1.300 537,619 -0.02(-1.52%)
Mar 26, 2018 1.320 1.330 1.300 1.320 350,277 +0.02(+1.54%)
Mar 23, 2018 1.330 1.340 1.300 1.300 771,313 -0.05(-3.70%)
Mar 22, 2018 1.370 1.380 1.320 1.350 724,699 -0.03(-2.17%)
Mar 21, 2018 1.370 1.380 1.330 1.380 579,982 -0.01(-0.72%)
Mar 20, 2018 1.470 1.470 1.380 1.390 1,208,518 -0.06(-4.14%)
Mar 19, 2018 1.450 1.480 1.410 1.450 2,405,222 +0.06(+4.32%)
Mar 16, 2018 1.340 1.440 1.340 1.390 7,958,626 +0.08(+6.11%)
Mar 15, 2018 1.300 1.320 1.290 1.310 1,173,816 +0.03(+2.34%)
Mar 14, 2018 1.330 1.340 1.250 1.280 1,558,251 -0.05(-3.76%)
Mar 13, 2018 1.350 1.370 1.300 1.330 2,089,234 -0.01(-0.75%)
Mar 12, 2018 1.350 1.365 1.320 1.340 1,731,383 +0.00(+0.00%)
Mar 09, 2018 1.340 1.350 1.320 1.340 1,173,977 +0.00(+0.00%)
Mar 08, 2018 1.330 1.340 1.300 1.340 1,319,705 +0.03(+2.29%)
Mar 07, 2018 1.310 764,715 -0.01(-0.76%)
Mar 06, 2018 1.380 1.380 1.320 1.320 1,039,858 -0.03(-2.22%)
Mar 05, 2018 1.310 1.380 1.300 1.350 1,244,939 +0.03(+2.27%)
Mar 02, 2018 1.400 1.400 1.280 1.320 4,148,968 -0.05(-3.65%)
Mar 01, 2018 1.480 1.480 1.360 1.370 1,907,542 -0.10(-6.80%)
Feb 28, 2018 1.550 1.570 1.410 1.470 1,547,540 -0.06(-3.92%)
Feb 27, 2018 1.520 1.575 1.460 1.530 1,008,945 +0.02(+1.32%)
Feb 26, 2018 1.640 1.520 1.510 3,434,632 -0.18(-10.65%)
Feb 23, 2018 1.690 1.690 1.660 1.690 367,869 +0.02(+1.20%)
Feb 22, 2018 1.690 1.690 1.670 1.670 268,591 -0.02(-1.18%)
Feb 21, 2018 1.710 1.720 1.670 1.690 1,023,656 +0.00(+0.00%)
Feb 20, 2018 1.650 1.690 1.630 1.690 864,383 +0.06(+3.68%)
Feb 16, 2018 1.630 1.630 1.630 0 +0.03(+1.87%)
Feb 15, 2018 1.680 1.680 1.600 1.600 1,123,008 -0.06(-3.61%)
Feb 14, 2018 1.650 1.660 1.610 1.660 566,985 +0.02(+1.22%)
Feb 13, 2018 1.640 736,568 +0.00(+0.00%)
Feb 12, 2018 1.650 1.670 1.600 1.640 1,021,270 +0.04(+2.50%)
Feb 09, 2018 1.560 1.640 1.520 1.600 1,381,240 +0.02(+1.27%)
Feb 08, 2018 1.740 1.560 1.580 1,840,741 -0.12(-7.06%)
Feb 07, 2018 1.710 1.850 1.650 1.700 4,149,652 +0.08(+4.94%)
Feb 06, 2018 1.380 1.630 1.370 1.620 4,394,290 +0.20(+13.68%)
Feb 05, 2018 1.320 1.460 1.310 1.425 3,412,256 -0.07(-5.00%)
Feb 02, 2018 1.600 1.630 1.460 1.500 3,951,823 -0.15(-9.09%)
Feb 01, 2018 1.690 1.700 1.620 1.650 1,642,262 -0.06(-3.51%)
Jan 31, 2018 1.810 1.810 1.700 1.710 2,691,837 -0.05(-2.84%)
Jan 30, 2018 1.870 1.870 1.830 1.760 3,340,155 -0.11(-5.88%)
Jan 29, 2018 1.940 1.940 1.850 1.870 1,551,443 +0.02(+1.08%)
Jan 26, 2018 1.870 1.870 1.830 1.850 532,280 +0.00(+0.00%)
Jan 25, 2018 1.900 1.910 1.840 1.850 1,360,196 -0.04(-2.12%)
Jan 24, 2018 2.000 2.000 1.860 1.890 2,619,470 -0.04(-2.07%)
Jan 23, 2018 1.820 1.960 1.800 1.930 2,928,651 +0.14(+7.82%)
Jan 22, 2018 1.790 1.800 1.770 1.790 1,039,375 +0.02(+1.13%)
Jan 19, 2018 1.810 1.820 1.760 1.770 3,892,113 -0.06(-3.28%)
Jan 18, 2018 1.910 1.910 1.750 1.830 6,059,073 -0.12(-6.15%)
Jan 17, 2018 2.040 2.060 1.930 1.950 2,773,106 -0.09(-4.41%)
Jan 16, 2018 2.100 2.130 2.010 2.040 2,037,420 -0.02(-0.97%)
Jan 15, 2018 2.200 2.200 2.060 2.060 2,019,479 -0.03(-1.44%)
Jan 12, 2018 2.050 2.110 2.050 2.090 3,074,552 +0.06(+2.96%)
Jan 11, 2018 2.170 2.170 2.020 2.030 5,555,916 -0.16(-7.31%)
Jan 10, 2018 2.210 2.250 2.140 2.190 3,156,065 -0.07(-3.10%)
Jan 09, 2018 2.440 2.440 2.100 2.260 5,650,419 -0.13(-5.44%)
Jan 08, 2018 2.370 2.400 2.320 2.390 1,896,718 +0.07(+3.02%)
Jan 05, 2018 2.320 2.330 2.280 2.320 798,308 +0.00(+0.00%)
Jan 04, 2018 2.300 2.330 2.280 2.320 614,720 +0.02(+0.87%)
Jan 03, 2018 2.320 2.340 2.280 2.300 1,017,684 -0.03(-1.29%)
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.