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 (%)
Apr 30, 2015 0.1360 0.1360 0.1360 0.1360 27,900 -0.02(-11.46%)
Apr 29, 2015 0.1359 0.1539 0.1359 0.1536 26,000 +0.02(+14.63%)
Apr 28, 2015 0.1319 0.1340 0.1319 0.1340 23,850 +0.00(+0.00%)
Apr 27, 2015 0.1300 0.1340 0.1300 0.1340 38,400 +0.01(+5.10%)
Apr 24, 2015 0.1275 0.1275 0.1275 0.1275 5,000 -0.00(-2.37%)
Apr 23, 2015 0.1306 0.1306 0.1306 0.1306 16,000 -0.01(-5.29%)
Apr 22, 2015 0.1379 0.1379 0.1379 0.1379 25,000 +0.00(+1.40%)
Apr 21, 2015 0.1360 0.1360 0.1360 0.1360 25,500 -0.00(-0.87%)
Apr 17, 2015 0.1372 0.1372 0.1372 0 +0.01(+7.61%)
Apr 15, 2015 0.1275 0.1275 0.1275 0 -0.00(-1.24%)
Apr 13, 2015 0.1291 0.1291 0.1291 0 -0.01(-5.84%)
Apr 07, 2015 0.1371 0.1371 0.1371 0 -0.00(-2.35%)
Apr 02, 2015 0.1404 0.1404 0.1404 0 +0.01(+10.12%)
Mar 30, 2015 0.1275 0.1275 0.1275 0 -0.01(-3.77%)
Mar 27, 2015 0.1290 0.1325 0.1275 0.1325 20,000 +0.00(+1.15%)
Mar 24, 2015 0.1310 0.1310 0.1310 0 -0.00(-2.96%)
Mar 23, 2015 0.1428 0.1428 0.1350 0.1350 5,000 +0.00(+2.53%)
Mar 19, 2015 0.1317 0.1317 0.1317 0 +0.01(+4.14%)
Mar 17, 2015 0.1264 0.1264 0.1264 0 -0.03(-17.48%)
Mar 16, 2015 0.1532 0.1532 0.1532 0.1532 2,000 +0.02(+17.94%)
Mar 13, 2015 0.1270 0.1300 0.1270 0.1299 20,000 -0.01(-7.21%)
Mar 09, 2015 0.1400 0.1400 0.1400 0 +0.00(+1.82%)
Mar 02, 2015 0.1375 0.1375 0.1375 0 +0.00(+0.00%)
Feb 25, 2015 0.1375 0.1375 0.1375 0 -0.00(-0.94%)
Feb 24, 2015 0.1371 0.1371 0.1388 0 +0.00(+1.24%)
Feb 23, 2015 0.1371 0.1371 0.1371 0 -0.00(-0.44%)
Feb 20, 2015 0.1378 0.1379 0.1377 0.1377 50,000 -0.02(-11.16%)
Feb 19, 2015 0.1550 0.1550 0.1550 0.1550 24,780 -0.00(-2.21%)
Feb 18, 2015 0.1658 0.1658 0.1585 0.1585 14,500 +0.00(+0.06%)
Feb 13, 2015 0.1584 0.1584 0.1584 0 +0.01(+3.87%)
Feb 09, 2015 0.1525 0.1525 0.1525 0 -0.00(-0.39%)
Jan 20, 2015 0.1531 0.1531 0.1531 0 +0.03(+19.89%)
Jan 15, 2015 0.1277 0.1277 0.1277 0 -0.01(-7.46%)
Jan 07, 2015 0.1380 0.1380 0.1380 0 -0.02(-11.65%)
Jan 05, 2015 0.1562 0.1562 0.1562 0 -0.00(-2.37%)
Jan 02, 2015 0.1600 0.1600 0.1600 0.1600 1,500 +0.00(+0.00%)
Dec 22, 2014 0.1600 0.1600 0.1600 0 +0.01(+3.23%)
Dec 09, 2014 0.1550 0.1550 0.1550 0 -0.02(-12.58%)
Dec 05, 2014 0.1773 0.1773 0.1773 1,500 +0.04(+27.55%)
Dec 03, 2014 0.1390 0.1390 0.1390 0 +0.00(+2.21%)
Dec 02, 2014 0.1470 0.1470 0.1360 0.1360 21,000 -0.02(-11.11%)
Nov 20, 2014 0.1530 0.1530 0.1530 0 +0.00(+0.07%)
Nov 14, 2014 0.1529 0.1529 0.1529 0 +0.01(+8.75%)
Nov 10, 2014 0.1406 0.1406 0.1406 0 -0.01(-6.27%)
Nov 05, 2014 0.1500 0.1500 0.1500 0 +0.01(+4.53%)
Nov 03, 2014 0.1435 0.1435 0.1435 0 +0.00(+2.50%)
Oct 21, 2014 0.1400 0.1400 0.1400 0 +0.00(+2.94%)
Oct 20, 2014 0.1360 0.1360 0.1360 0.1360 5,000 -0.02(-11.11%)
Oct 16, 2014 0.1530 0.1530 0.1530 0.1530 10,000 -0.00(-1.29%)
Oct 06, 2014 0.1550 0.1550 0.1550 2,000 -0.01(-5.02%)
Sep 30, 2014 0.1632 0.1632 0.1632 0 +0.02(+11.02%)
Sep 26, 2014 0.1470 0.1470 0.1470 0 -0.02(-11.45%)
Sep 25, 2014 0.1700 0.1700 0.1660 0.1660 10,000 -0.01(-6.74%)
Sep 24, 2014 0.1780 0.1780 0.1780 0.1780 1,200 -0.02(-9.96%)
Sep 23, 2014 0.1977 0.1977 0.1977 0.1977 2,000 +0.00(+0.10%)
Sep 22, 2014 0.1975 0.1975 0.1975 0.1975 40,000 +0.02(+11.08%)
Sep 19, 2014 0.1778 0.1778 0.1778 0.1778 5,000 -0.04(-17.69%)
Sep 17, 2014 0.2160 0.2160 0.2160 0 -0.00(-1.50%)
Sep 15, 2014 0.2193 0.2193 0.2193 0 +0.03(+18.54%)
Sep 11, 2014 0.1850 0.1850 0.1850 0 -0.02(-7.50%)
Sep 10, 2014 0.2000 0.2000 0.2000 0.2000 25,000 -0.02(-7.75%)
Sep 08, 2014 0.2168 0.2168 0.2168 0 +0.03(+15.94%)
Sep 05, 2014 0.2220 0.2220 0.1870 0.1870 54,000 -0.02(-9.22%)
Sep 04, 2014 0.2060 0.2060 0.2060 0.2060 6,666 +0.01(+3.00%)
Sep 03, 2014 0.1912 0.2223 0.1912 0.2000 62,500 -0.03(-13.27%)
Sep 02, 2014 0.2306 0.2300 0.2306 17,500 +0.00(+0.26%)
Aug 29, 2014 0.2300 0.2300 0.2300 0 +0.02(+7.33%)
Aug 28, 2014 0.2226 0.2321 0.2143 0.2143 7,000 -0.01(-3.56%)
Aug 27, 2014 0.2174 0.2222 0.2174 0.2222 2,800 +0.03(+15.61%)
Aug 26, 2014 0.2050 0.2050 0.1922 0.1922 30,000 -0.01(-3.90%)
Aug 20, 2014 0.2000 0.2000 0.2000 1,000 -0.02(-10.11%)
Aug 18, 2014 0.2225 0.2225 0.2225 5,000 +0.03(+16.92%)
Aug 15, 2014 0.1750 0.1903 0.1750 0.1903 6,000 +0.02(+12.60%)
Aug 06, 2014 0.1690 0.1690 0.1690 0 -0.01(-3.43%)
Aug 04, 2014 0.1750 0.1750 0.1750 0.1750 0 +0.01(+9.37%)
Jul 31, 2014 0.1600 0.1600 0.1600 0 -0.03(-15.79%)
Jul 30, 2014 0.2037 0.2037 0.1874 0.1900 63,800 +0.04(+26.67%)
Jul 25, 2014 0.1500 0.1500 0.1500 0.1500 15,000 -0.01(-8.81%)
Jul 22, 2014 0.1645 0.1645 0.1645 7,500 +0.02(+15.85%)
Jul 18, 2014 0.1420 0.1420 0.1420 0 -0.00(-2.07%)
Jul 17, 2014 0.1400 0.1450 0.1400 0.1450 27,100 +0.01(+8.21%)
Jul 15, 2014 0.1340 0.1340 0.1340 102,500 +0.01(+5.93%)
Jul 14, 2014 0.1200 0.1265 0.1200 0.1265 99,500 +0.01(+11.95%)
Jul 07, 2014 0.1130 0.1130 0.1130 0 +0.02(+17.22%)
Jul 02, 2014 0.0964 0.0964 0.0964 0 -0.00(-1.63%)
Jun 16, 2014 0.0980 0.0980 0.0980 0 +0.00(+4.26%)
Jun 11, 2014 0.0940 0.0940 0.0940 0 +0.00(+0.00%)
Jun 09, 2014 0.0940 0.0940 0.0940 0.0940 0 -0.01(-10.90%)
Jun 05, 2014 0.1055 0.1055 0.1055 0.1055 0 +0.00(+0.48%)
Jun 04, 2014 0.1050 0.1050 0.1050 0.1050 50,000 +0.02(+22.09%)
Jun 02, 2014 0.0860 0.0860 0.0860 300 -0.00(-1.38%)
May 30, 2014 0.0872 0.0872 0.0872 0.0872 4,000 -0.01(-14.51%)
May 29, 2014 0.1020 0.1020 0.1020 0.1020 1,600 +0.00(+3.45%)
May 20, 2014 0.0986 0.0986 0.0986 0 -0.01(-11.17%)
May 14, 2014 0.1110 0.1110 0.1110 0 -0.00(-3.48%)
May 08, 2014 0.1150 0.1150 0.1150 1,500 +0.01(+15.00%)
May 07, 2014 0.1000 0.1000 0.1000 0.1000 11,000 -0.01(-9.58%)
May 06, 2014 0.1106 0.1106 0.1106 0.1106 22,500 -0.00(-1.69%)
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.