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 (%)
Oct 31, 2016 1.041 1.076 1.026 1.050 76,828 +0.06(+6.23%)
Oct 28, 2016 0.9847 0.9980 0.9807 0.9884 11,735 +0.00(+0.46%)
Oct 27, 2016 1.010 1.010 0.9730 0.9839 9,078 -0.03(-2.49%)
Oct 26, 2016 0.9300 1.020 0.9300 1.009 16,838 +0.05(+5.65%)
Oct 25, 2016 0.9645 0.9706 0.9550 0.9550 66,593 -0.03(-2.55%)
Oct 24, 2016 1.000 1.010 0.9767 0.9800 41,411 -0.01(-1.29%)
Oct 21, 2016 1.010 1.010 0.9849 0.9928 40,090 -0.03(-2.67%)
Oct 20, 2016 1.042 1.042 1.018 1.020 19,100 -0.01(-1.19%)
Oct 19, 2016 1.035 1.035 1.020 1.032 26,605 +0.00(+0.22%)
Oct 18, 2016 1.020 1.030 1.016 1.030 25,100 +0.03(+2.88%)
Oct 17, 2016 1.000 1.016 0.9911 1.001 48,280 -0.00(-0.35%)
Oct 14, 2016 1.040 1.040 0.9803 1.005 42,060 -0.03(-3.27%)
Oct 13, 2016 0.9300 1.039 0.9200 1.039 17,155 +0.11(+12.29%)
Oct 12, 2016 0.9480 0.9480 0.9011 0.9250 27,219 -0.01(-0.57%)
Oct 11, 2016 0.9828 0.9828 0.8924 0.9303 42,920 -0.05(-5.54%)
Oct 10, 2016 0.8992 0.9860 0.8992 0.9849 3,280 +0.06(+6.10%)
Oct 07, 2016 0.9900 0.9900 0.9001 0.9283 122,513 -0.07(-6.76%)
Oct 06, 2016 1.080 1.080 0.9956 0.9956 119,174 -0.09(-8.66%)
Oct 05, 2016 1.100 1.106 1.088 1.090 36,100 +0.03(+2.83%)
Oct 04, 2016 1.171 1.171 0.9760 1.060 104,860 -0.14(-11.67%)
Oct 03, 2016 1.250 1.250 1.200 1.200 77,919 -0.02(-1.93%)
Sep 30, 2016 1.200 1.224 1.185 1.224 71,420 +0.07(+6.01%)
Sep 29, 2016 1.190 1.190 1.140 1.154 78,419 +0.02(+1.90%)
Sep 28, 2016 1.109 1.140 1.090 1.133 38,150 +0.02(+2.16%)
Sep 27, 2016 1.083 1.110 1.072 1.109 11,591 +0.02(+2.19%)
Sep 26, 2016 1.090 1.121 1.079 1.085 109,839 -0.00(-0.32%)
Sep 23, 2016 1.030 1.088 1.030 1.088 51,962 +0.05(+4.65%)
Sep 22, 2016 1.073 1.073 1.040 1.040 29,546 -0.02(-2.32%)
Sep 21, 2016 1.028 1.065 1.020 1.065 27,560 +0.03(+3.40%)
Sep 20, 2016 1.030 1.040 1.013 1.030 21,200 +0.00(+0.31%)
Sep 19, 2016 1.099 1.120 1.010 1.026 68,859 -0.07(-6.68%)
Sep 16, 2016 1.030 1.150 1.021 1.100 145,136 +0.06(+5.77%)
Sep 15, 2016 0.9750 1.060 0.9750 1.040 159,087 +0.09(+9.47%)
Sep 14, 2016 0.9100 0.9530 0.9045 0.9500 29,400 +0.04(+4.40%)
Sep 13, 2016 0.9300 0.9300 0.9000 0.9100 22,850 -0.03(-2.76%)
Sep 12, 2016 0.9202 0.9393 0.8910 0.9358 26,700 +0.03(+2.96%)
Sep 09, 2016 0.9050 0.9139 0.8987 0.9089 42,175 -0.00(-0.15%)
Sep 08, 2016 0.9078 0.9199 0.9031 0.9103 22,260 +0.00(+0.16%)
Sep 07, 2016 0.9476 0.9476 0.9011 0.9089 39,089 -0.01(-1.28%)
Sep 06, 2016 0.9048 0.9500 0.9048 0.9206 74,635 +0.02(+2.29%)
Sep 02, 2016 0.9000 0.9000 0.9000 0 +0.05(+6.13%)
Sep 01, 2016 0.8451 0.8480 0.8449 0.8480 5,140 +0.03(+3.53%)
Aug 31, 2016 0.8208 0.8208 0.8099 0.8191 84,131 +0.00(+0.50%)
Aug 30, 2016 0.8550 0.8550 0.8003 0.8150 48,840 -0.03(-3.39%)
Aug 29, 2016 0.8500 0.8500 0.8228 0.8436 70,952 +0.01(+0.87%)
Aug 26, 2016 0.8654 0.8654 0.8300 0.8363 26,076 +0.00(+0.40%)
Aug 25, 2016 0.8162 0.8500 0.8063 0.8330 9,462 +0.02(+2.28%)
Aug 24, 2016 0.8573 0.8573 0.7943 0.8145 51,598 -0.05(-5.93%)
Aug 23, 2016 0.8539 0.8735 0.8410 0.8658 54,245 +0.01(+0.67%)
Aug 22, 2016 0.9141 0.9141 0.8501 0.8600 52,555 -0.03(-3.44%)
Aug 19, 2016 0.8918 0.9078 0.8765 0.8906 32,710 -0.02(-2.39%)
Aug 18, 2016 0.9094 0.9290 0.8902 0.9124 10,284 -0.01(-0.60%)
Aug 17, 2016 0.9294 0.9294 0.9000 0.9179 24,195 -0.00(-0.12%)
Aug 16, 2016 0.9197 0.9300 0.9000 0.9190 82,899 +0.03(+2.85%)
Aug 15, 2016 0.8593 0.8935 0.8552 0.8935 18,855 +0.03(+3.90%)
Aug 12, 2016 0.8375 0.8737 0.8375 0.8600 27,690 +0.01(+1.18%)
Aug 11, 2016 0.8644 0.8794 0.8396 0.8500 21,414 -0.00(-0.33%)
Aug 10, 2016 0.8947 0.8947 0.8528 0.8528 25,574 -0.03(-3.34%)
Aug 09, 2016 0.8706 0.8822 0.8668 0.8822 43,100 -0.01(-1.62%)
Aug 08, 2016 0.9003 0.9259 0.8968 0.8968 28,941 +0.01(+0.65%)
Aug 05, 2016 0.9160 0.9160 0.8445 0.8910 76,142 -0.03(-3.52%)
Aug 04, 2016 0.9493 0.9550 0.9235 0.9235 18,964 -0.01(-1.23%)
Aug 03, 2016 0.9362 0.9448 0.9160 0.9350 17,038 +0.01(+0.90%)
Aug 02, 2016 0.9200 0.9380 0.9085 0.9267 49,296 -0.00(-0.11%)
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.