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 28, 2017 0.9672 0.9800 0.9431 0.9800 39,830 -0.01(-0.51%)
Feb 27, 2017 1.030 1.030 0.9755 0.9850 40,366 -0.05(-4.37%)
Feb 24, 2017 1.040 1.040 1.010 1.030 34,550 -0.02(-1.81%)
Feb 23, 2017 1.030 1.061 1.030 1.049 4,560 +0.02(+1.77%)
Feb 22, 2017 1.066 1.079 1.031 1.031 82,262 -0.04(-3.64%)
Feb 21, 2017 1.115 1.115 1.060 1.070 59,896 -0.04(-3.63%)
Feb 17, 2017 1.110 1.110 1.110 0 +0.00(+0.00%)
Feb 16, 2017 1.115 1.130 1.108 1.110 19,309 +0.01(+0.91%)
Feb 15, 2017 1.119 1.126 1.100 1.100 15,150 -0.03(-2.65%)
Feb 14, 2017 1.130 1.137 1.082 1.130 42,359 +0.01(+0.78%)
Feb 13, 2017 1.119 1.150 1.100 1.121 31,994 +0.01(+0.53%)
Feb 10, 2017 1.120 1.140 1.100 1.115 12,930 +0.02(+1.40%)
Feb 09, 2017 1.097 1.120 1.080 1.100 35,405 -0.01(-0.90%)
Feb 08, 2017 1.110 1.139 1.097 1.110 48,139 -0.01(-0.89%)
Feb 07, 2017 1.118 1.120 1.083 1.120 37,162 +0.02(+2.12%)
Feb 06, 2017 1.098 1.123 1.090 1.097 28,306 -0.01(-0.59%)
Feb 03, 2017 1.113 1.150 1.096 1.103 54,620 +0.02(+1.62%)
Feb 02, 2017 1.102 1.102 1.086 1.086 17,219 +0.00(+0.45%)
Feb 01, 2017 1.080 1.100 1.077 1.081 8,450 +0.01(+0.86%)
Jan 31, 2017 1.140 1.140 1.060 1.072 21,077 -0.01(-0.68%)
Jan 30, 2017 1.060 1.093 1.060 1.079 19,350 -0.04(-3.58%)
Jan 27, 2017 1.130 1.138 1.097 1.119 21,437 +0.01(+0.75%)
Jan 26, 2017 1.057 1.127 1.057 1.111 31,000 +0.05(+4.78%)
Jan 25, 2017 1.063 1.063 1.050 1.060 30,594 +0.02(+2.02%)
Jan 24, 2017 1.028 1.050 1.020 1.039 33,450 +0.01(+0.64%)
Jan 23, 2017 1.046 1.046 1.010 1.032 10,012 -0.02(-1.52%)
Jan 20, 2017 1.035 1.060 1.020 1.048 17,158 +0.01(+0.80%)
Jan 19, 2017 1.055 1.060 1.000 1.040 59,265 -0.02(-1.83%)
Jan 18, 2017 1.089 1.092 1.050 1.059 90,940 -0.04(-3.23%)
Jan 17, 2017 1.152 1.152 1.026 1.095 107,647 -0.06(-4.80%)
Jan 13, 2017 1.150 1.150 1.150 0 +0.04(+3.84%)
Jan 12, 2017 1.120 1.130 1.090 1.107 42,537 +0.00(+0.32%)
Jan 11, 2017 1.105 1.127 1.095 1.104 183,079 +0.02(+2.18%)
Jan 10, 2017 1.151 1.180 1.080 1.080 61,358 -0.04(-3.54%)
Jan 09, 2017 1.105 1.138 1.070 1.120 94,075 +0.07(+6.63%)
Jan 06, 2017 1.002 1.078 1.000 1.050 120,199 +0.05(+4.94%)
Jan 05, 2017 0.9680 1.015 0.9600 1.001 57,444 +0.03(+3.27%)
Jan 04, 2017 0.9263 1.011 0.9254 0.9693 112,944 +0.06(+6.94%)
Jan 03, 2017 0.9346 0.9363 0.9032 0.9064 27,400 -0.01(-1.48%)
Dec 30, 2016 0.9200 0.9200 0.9200 0 -0.00(-0.33%)
Dec 29, 2016 0.9300 0.9300 0.9123 0.9230 14,803 +0.01(+0.81%)
Dec 28, 2016 0.9070 0.9200 0.8963 0.9155 67,637 +0.01(+1.21%)
Dec 27, 2016 0.9201 0.9201 0.9000 0.9046 9,820 +0.01(+1.64%)
Dec 23, 2016 0.8900 0.8900 0.8900 0 -0.02(-1.78%)
Dec 22, 2016 0.9147 0.9231 0.9000 0.9061 29,000 -0.01(-0.66%)
Dec 21, 2016 0.8945 0.9300 0.8945 0.9121 14,250 +0.01(+1.34%)
Dec 20, 2016 0.9080 0.9250 0.8996 0.9000 2,500 +0.01(+1.12%)
Dec 19, 2016 0.9132 0.9132 0.8900 0.8900 4,925 +0.00(+0.39%)
Dec 16, 2016 0.8837 0.8865 0.8723 0.8865 12,200 -0.01(-0.69%)
Dec 15, 2016 0.8990 0.9014 0.8680 0.8926 20,650 -0.01(-0.82%)
Dec 14, 2016 0.9700 0.9700 0.9000 0.9000 33,455 -0.06(-6.44%)
Dec 13, 2016 0.9551 0.9649 0.9401 0.9620 19,640 +0.01(+1.37%)
Dec 12, 2016 0.9015 0.9780 0.9015 0.9490 46,403 +0.06(+6.64%)
Dec 09, 2016 0.8950 0.8950 0.8708 0.8899 21,500 +0.01(+1.01%)
Dec 08, 2016 0.8588 0.8850 0.8417 0.8810 62,568 +0.01(+0.85%)
Dec 07, 2016 0.9084 0.9159 0.8530 0.8736 77,730 -0.05(-5.35%)
Dec 06, 2016 0.9300 0.9334 0.8860 0.9230 102,966 -0.01(-1.28%)
Dec 05, 2016 0.9445 0.9489 0.9298 0.9350 23,030 +0.00(+0.00%)
Dec 02, 2016 0.9210 0.9457 0.9150 0.9350 29,600 +0.00(+0.09%)
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.