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 (%)
Nov 30, 2017 1.580 1.580 1.480 1.520 485,781 +0.04(+2.70%)
Nov 29, 2017 1.526 1.600 1.470 1.480 463,406 -0.06(-3.90%)
Nov 28, 2017 1.443 1.570 1.430 1.540 396,919 +0.09(+6.21%)
Nov 27, 2017 1.460 1.480 1.420 1.450 252,820 +0.00(+0.29%)
Nov 24, 2017 1.405 1.460 1.389 1.446 139,722 +0.06(+4.05%)
Nov 22, 2017 1.369 1.400 1.360 1.389 113,296 +0.03(+2.17%)
Nov 21, 2017 1.350 1.360 1.340 1.360 128,724 +0.02(+1.49%)
Nov 20, 2017 1.350 1.360 1.320 1.340 200,508 +0.02(+1.52%)
Nov 17, 2017 1.301 1.330 1.290 1.320 100,990 +0.01(+0.77%)
Nov 16, 2017 1.320 1.320 1.280 1.310 119,993 +0.02(+1.53%)
Nov 15, 2017 1.323 1.323 1.290 1.290 157,684 -0.03(-1.91%)
Nov 14, 2017 1.387 1.387 1.310 1.315 203,804 -0.04(-3.29%)
Nov 13, 2017 1.373 1.410 1.340 1.360 175,331 -0.01(-0.63%)
Nov 10, 2017 1.320 1.380 1.310 1.369 135,847 +0.03(+2.13%)
Nov 09, 2017 1.340 1.350 1.310 1.340 70,481 +0.02(+1.44%)
Nov 08, 2017 1.356 1.360 1.300 1.321 182,578 -0.02(-1.25%)
Nov 07, 2017 1.367 1.380 1.334 1.338 197,748 +0.01(+0.58%)
Nov 06, 2017 1.250 1.350 1.232 1.330 266,468 +0.06(+4.72%)
Nov 03, 2017 1.268 1.290 1.211 1.270 527,314 -0.03(-2.29%)
Nov 02, 2017 1.385 1.400 1.250 1.300 474,627 -0.07(-5.12%)
Nov 01, 2017 1.267 1.410 1.267 1.370 488,493 -0.06(-4.52%)
Oct 31, 2017 1.440 1.455 1.400 1.435 84,061 +0.00(+0.34%)
Oct 30, 2017 1.429 1.440 1.391 1.430 146,213 +0.00(+0.00%)
Oct 27, 2017 1.426 1.440 1.390 1.430 151,013 +0.01(+0.39%)
Oct 26, 2017 1.413 1.439 1.400 1.425 214,716 +0.02(+1.75%)
Oct 25, 2017 1.424 1.430 1.340 1.400 401,392 +0.00(+0.26%)
Oct 24, 2017 1.443 1.470 1.333 1.396 742,983 -0.02(-1.66%)
Oct 23, 2017 1.290 1.430 1.280 1.420 810,228 +0.16(+12.69%)
Oct 20, 2017 1.347 1.370 1.260 1.260 359,303 -0.06(-4.43%)
Oct 19, 2017 1.200 1.350 1.180 1.318 435,233 +0.13(+11.00%)
Oct 18, 2017 1.170 1.190 1.161 1.188 144,355 +0.02(+1.51%)
Oct 17, 2017 1.175 1.180 1.150 1.170 155,519 -0.01(-0.85%)
Oct 16, 2017 1.160 1.180 1.150 1.180 220,334 +0.03(+2.61%)
Oct 13, 2017 1.165 1.182 1.138 1.150 81,534 -0.01(-0.78%)
Oct 12, 2017 1.150 1.160 1.120 1.159 120,112 +0.01(+0.96%)
Oct 11, 2017 1.144 1.180 1.120 1.148 138,238 -0.02(-1.88%)
Oct 10, 2017 1.180 1.200 1.124 1.170 250,506 -0.03(-2.50%)
Oct 09, 2017 1.210 1.220 1.180 1.200 159,959 +0.03(+2.56%)
Oct 06, 2017 1.159 1.170 1.150 1.170 57,818 +0.02(+1.74%)
Oct 05, 2017 1.180 1.180 1.133 1.150 183,004 -0.02(-1.71%)
Oct 04, 2017 1.191 1.200 1.157 1.170 207,320 -0.01(-0.51%)
Oct 03, 2017 1.160 1.180 1.150 1.176 66,914 +0.02(+1.38%)
Oct 02, 2017 1.150 1.160 1.126 1.160 52,270 +0.02(+1.84%)
Sep 29, 2017 1.143 1.160 1.130 1.139 100,046 -0.01(-0.96%)
Sep 28, 2017 1.150 1.157 1.128 1.150 26,871 +0.01(+1.26%)
Sep 27, 2017 1.135 1.150 1.120 1.136 77,328 -0.00(-0.15%)
Sep 26, 2017 1.104 1.137 1.104 1.137 45,095 +0.04(+3.40%)
Sep 25, 2017 1.170 1.170 1.100 1.100 143,267 -0.06(-5.16%)
Sep 22, 2017 1.160 1.160 1.120 1.160 50,028 -0.00(-0.01%)
Sep 21, 2017 1.138 1.160 1.100 1.160 59,593 +0.00(+0.20%)
Sep 20, 2017 1.230 1.230 1.150 1.158 178,870 -0.04(-3.71%)
Sep 19, 2017 1.180 1.250 1.180 1.202 174,501 -0.01(-0.64%)
Sep 18, 2017 1.217 1.250 1.200 1.210 373,086 +0.04(+3.42%)
Sep 15, 2017 1.148 1.200 1.148 1.170 332,860 +0.02(+1.40%)
Sep 14, 2017 1.150 1.170 1.140 1.154 278,174 +0.03(+2.24%)
Sep 13, 2017 1.124 1.137 1.100 1.129 149,281 +0.02(+1.68%)
Sep 12, 2017 1.173 1.210 1.080 1.110 249,429 -0.05(-4.28%)
Sep 11, 2017 1.070 1.180 1.070 1.160 325,129 +0.09(+8.48%)
Sep 08, 2017 1.053 1.070 1.031 1.069 82,723 +0.03(+2.45%)
Sep 07, 2017 1.050 1.070 1.033 1.043 134,907 +0.01(+0.82%)
Sep 06, 2017 1.061 1.061 1.010 1.035 37,912 +0.00(+0.11%)
Sep 05, 2017 1.040 1.050 1.020 1.034 103,854 +0.01(+0.76%)
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.