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 (%)
Feb 29, 2016 0.3060 0.3150 0.3047 0.3053 13,715 +0.00(+1.33%)
Feb 26, 2016 0.3051 0.3051 0.3013 0.3013 33,000 +0.00(+0.53%)
Feb 25, 2016 0.2958 0.2997 0.2958 0.2997 14,675 +0.00(+1.25%)
Feb 24, 2016 0.2997 0.2997 0.2960 0.2960 5,801 +0.01(+4.52%)
Feb 23, 2016 0.3034 0.3034 0.2832 0.2832 3,900 -0.01(-3.58%)
Feb 22, 2016 0.3030 0.3030 0.2910 0.2937 3,335 +0.00(+1.28%)
Feb 19, 2016 0.2899 0.2900 0.2770 0.2900 10,700 +0.00(+0.38%)
Feb 18, 2016 0.2899 0.2899 0.2889 0.2889 18,500 -0.00(-0.38%)
Feb 17, 2016 0.2798 0.2900 0.2793 0.2900 153,700 +0.01(+5.19%)
Feb 16, 2016 0.2790 0.2890 0.2757 0.2757 11,800 -0.02(-5.72%)
Feb 12, 2016 0.2924 0.2924 0.2924 0 -0.01(-2.72%)
Feb 09, 2016 0.3006 0.3006 0.3006 0 +0.01(+2.77%)
Feb 08, 2016 0.3065 0.3300 0.2900 0.2925 2,750 -0.01(-3.37%)
Feb 03, 2016 0.3027 0.3027 0.3027 0 -0.01(-2.35%)
Feb 02, 2016 0.3107 0.3108 0.2975 0.3100 12,455 +0.05(+18.77%)
Feb 01, 2016 0.2590 0.2610 0.2590 0.2610 7,100 +0.00(+0.38%)
Jan 29, 2016 0.2740 0.2800 0.2571 0.2600 120,570 -0.02(-7.14%)
Jan 28, 2016 0.2789 0.2800 0.2789 0.2800 2,975 +0.02(+7.69%)
Jan 27, 2016 0.2757 0.2757 0.2579 0.2600 102,331 -0.00(-1.63%)
Jan 26, 2016 0.2601 0.2648 0.2571 0.2643 8,200 -0.00(-1.67%)
Jan 25, 2016 0.2703 0.2703 0.2688 0.2688 135,500 -0.02(-6.60%)
Jan 22, 2016 0.2739 0.2878 0.2739 0.2878 2,972 +0.02(+6.47%)
Jan 20, 2016 0.2703 0.2703 0.2703 0 -0.02(-6.08%)
Jan 19, 2016 0.2882 0.2950 0.2878 0.2878 29,396 +0.01(+2.57%)
Jan 15, 2016 0.2806 0.2806 0.2806 0 -0.01(-4.74%)
Jan 13, 2016 0.2945 0.2945 0.2945 0 -0.00(-0.92%)
Jan 12, 2016 0.3230 0.3230 0.2973 0.2973 1,700 -0.02(-6.60%)
Jan 11, 2016 0.3247 0.3300 0.3074 0.3183 11,510 -0.01(-1.73%)
Jan 08, 2016 0.3239 0.3239 0.3239 0.3239 1,000 +0.02(+5.47%)
Jan 07, 2016 0.2952 0.3071 0.2790 0.3071 85,400 +0.00(+1.15%)
Jan 06, 2016 0.3013 0.3070 0.3013 0.3036 60,500 -0.02(-4.95%)
Jan 05, 2016 0.3054 0.3199 0.3054 0.3194 17,799 -0.01(-2.59%)
Jan 04, 2016 0.3187 0.3383 0.3187 0.3279 142,780 -0.00(-0.64%)
Dec 31, 2015 0.3300 0.3300 0.3300 0 +0.02(+6.49%)
Dec 30, 2015 0.3033 0.3099 0.3033 0.3099 30,000 +0.01(+3.82%)
Dec 29, 2015 0.2992 0.3011 0.2985 0.2985 49,000 -0.03(-9.27%)
Dec 28, 2015 0.3290 0.3290 0.3290 0.3290 300 +0.05(+17.37%)
Dec 21, 2015 0.2803 0.2803 0.2803 0 +0.00(+0.11%)
Dec 18, 2015 0.2900 0.3000 0.2800 0.2800 17,850 -0.00(-1.72%)
Dec 17, 2015 0.2970 0.3100 0.2849 0.2849 105,139 -0.02(-5.57%)
Dec 16, 2015 0.3017 0.3017 0.3017 0.3017 2,000 +0.02(+6.99%)
Dec 14, 2015 0.2820 0.2820 0.2820 0 +0.01(+2.29%)
Dec 11, 2015 0.2751 0.2757 0.2751 0.2757 34,000 +0.01(+3.37%)
Dec 10, 2015 0.2667 0.2667 0.2667 0.2667 2,000 -0.01(-3.30%)
Dec 08, 2015 0.2758 0.2758 0.2758 0 -0.01(-2.37%)
Dec 07, 2015 0.2825 0.2825 0.2825 0.2825 2,000 +0.00(+0.89%)
Dec 04, 2015 0.2710 0.2823 0.2532 0.2800 78,500 +0.01(+2.75%)
Dec 03, 2015 0.2725 0.2725 0.2725 0.2725 30,000 +0.00(+0.04%)
Dec 02, 2015 0.2724 0.2724 0.2724 0.2724 1,000 -0.02(-5.84%)
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.