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 29, 2016 0.8840 0.9326 0.8840 0.9142 47,486 +0.03(+2.86%)
Apr 28, 2016 0.9418 0.9576 0.8830 0.8888 122,480 -0.04(-4.39%)
Apr 27, 2016 0.9200 0.9480 0.9100 0.9296 53,342 +0.01(+1.42%)
Apr 26, 2016 0.8756 0.9300 0.8756 0.9166 68,446 +0.05(+5.36%)
Apr 25, 2016 0.8706 0.8800 0.8690 0.8700 40,200 +0.03(+3.68%)
Apr 22, 2016 0.8654 0.8800 0.8365 0.8391 17,950 -0.02(-1.91%)
Apr 21, 2016 0.8800 0.8800 0.8400 0.8554 159,582 -0.02(-2.79%)
Apr 20, 2016 0.9264 0.9264 0.8410 0.8800 108,566 -0.05(-5.25%)
Apr 19, 2016 0.9239 0.9602 0.8900 0.9288 96,206 +0.04(+4.36%)
Apr 18, 2016 0.8300 0.9150 0.8300 0.8900 104,333 +0.06(+7.23%)
Apr 15, 2016 0.8223 0.8600 0.8223 0.8300 70,549 +0.03(+4.31%)
Apr 14, 2016 0.7280 0.8356 0.7280 0.7957 123,308 +0.07(+9.00%)
Apr 13, 2016 0.8462 0.8710 0.6901 0.7300 256,231 -0.14(-15.87%)
Apr 12, 2016 0.9515 0.9651 0.8170 0.8677 279,496 -0.04(-4.91%)
Apr 11, 2016 0.7977 0.9494 0.7890 0.9125 209,651 +0.12(+15.56%)
Apr 08, 2016 0.7277 0.7896 0.7242 0.7896 141,173 +0.10(+14.49%)
Apr 07, 2016 0.7050 0.7141 0.6782 0.6896 96,091 +0.00(+0.07%)
Apr 06, 2016 0.6516 0.7285 0.6500 0.6892 67,242 +0.09(+15.72%)
Apr 05, 2016 0.6119 0.6203 0.5949 0.5956 70,450 -0.01(-2.28%)
Apr 04, 2016 0.5088 0.6300 0.5080 0.6095 193,645 +0.10(+19.72%)
Apr 01, 2016 0.5211 0.5211 0.5090 0.5091 4,949 -0.01(-2.40%)
Mar 31, 2016 0.5225 0.5225 0.5141 0.5216 6,089 +0.02(+4.95%)
Mar 30, 2016 0.5078 0.5112 0.4970 0.4970 13,050 -0.01(-1.72%)
Mar 29, 2016 0.5106 0.5106 0.4970 0.5057 12,450 +0.00(+0.54%)
Mar 28, 2016 0.5234 0.5234 0.5030 0.5030 18,860 -0.01(-2.84%)
Mar 24, 2016 0.5177 0.5177 0.5177 0 +0.02(+3.31%)
Mar 23, 2016 0.5197 0.5200 0.5011 0.5011 16,200 -0.02(-3.79%)
Mar 22, 2016 0.5217 0.5398 0.5078 0.5209 36,819 -0.01(-1.07%)
Mar 21, 2016 0.5150 0.5297 0.5070 0.5265 30,871 +0.01(+1.94%)
Mar 18, 2016 0.5219 0.5288 0.5000 0.5165 37,200 -0.00(-0.67%)
Mar 17, 2016 0.4900 0.5300 0.4701 0.5200 31,744 +0.04(+8.85%)
Mar 16, 2016 0.4883 0.5141 0.4509 0.4777 70,880 -0.01(-1.12%)
Mar 15, 2016 0.5043 0.5200 0.4831 0.4831 76,400 -0.01(-2.40%)
Mar 14, 2016 0.5001 0.5200 0.4900 0.4950 142,510 -0.00(-0.40%)
Mar 11, 2016 0.4551 0.5000 0.4551 0.4970 368,167 +0.05(+11.94%)
Mar 10, 2016 0.4367 0.4475 0.4261 0.4440 39,072 +0.02(+4.37%)
Mar 09, 2016 0.4089 0.4550 0.4089 0.4254 17,182 +0.03(+7.18%)
Mar 08, 2016 0.4500 0.4688 0.3969 0.3969 135,238 -0.01(-2.86%)
Mar 07, 2016 0.3705 0.4400 0.3630 0.4086 117,542 +0.05(+12.84%)
Mar 04, 2016 0.3549 0.3771 0.3504 0.3621 31,705 +0.02(+4.35%)
Mar 03, 2016 0.3491 0.3596 0.3470 0.3470 24,120 +0.02(+5.57%)
Mar 02, 2016 0.3355 0.3468 0.3287 0.3287 13,080 +0.01(+3.89%)
Mar 01, 2016 0.3241 0.3374 0.3080 0.3164 39,045 +0.01(+3.64%)
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%)
Dec 01, 2015 0.2801 0.2893 0.2743 0.2893 47,150 +0.05(+18.96%)
Nov 25, 2015 0.2432 0.2432 0.2432 0 +0.02(+7.14%)
Nov 24, 2015 0.2350 0.2350 0.2270 0.2270 33,000 +0.00(+0.44%)
Nov 23, 2015 0.2552 0.2552 0.2260 0.2260 59,000 -0.05(-17.58%)
Nov 20, 2015 0.2773 0.2773 0.2742 0.2742 22,000 -0.02(-6.29%)
Nov 19, 2015 0.3039 0.3100 0.2926 0.2926 15,960 -0.03(-8.56%)
Nov 17, 2015 0.3200 0.3200 0.3200 0 +0.03(+8.59%)
Nov 16, 2015 0.2916 0.3020 0.2900 0.2947 10,399 +0.01(+2.15%)
Nov 13, 2015 0.2886 0.2886 0.2885 0.2885 3,500 +0.01(+3.00%)
Nov 12, 2015 0.2763 0.2801 0.2763 0.2801 10,000 +0.01(+4.13%)
Nov 11, 2015 0.2958 0.2958 0.2690 0.2690 112,400 -0.00(-1.61%)
Nov 10, 2015 0.2690 0.2734 0.2690 0.2734 127,300 +0.02(+9.19%)
Nov 09, 2015 0.2553 0.2553 0.2504 0.2504 198,650 +0.02(+6.87%)
Nov 05, 2015 0.2343 0.2343 0.2343 0 +0.01(+2.81%)
Nov 03, 2015 0.2279 0.2279 0.2279 0 -0.02(-7.73%)
Nov 02, 2015 0.2478 0.2478 0.2470 0.2470 2,800 -0.00(-0.56%)
Oct 30, 2015 0.2260 0.2484 0.2260 0.2484 1,100 +0.03(+13.79%)
Oct 29, 2015 0.2282 0.2282 0.2100 0.2183 222,030 +0.01(+3.66%)
Oct 28, 2015 0.2150 0.2170 0.2104 0.2106 184,950 -0.01(-3.39%)
Oct 27, 2015 0.2180 0.2180 0.2180 0.2180 1,000 -0.00(-0.73%)
Oct 23, 2015 0.2196 0.2196 0.2196 0 -0.00(-0.18%)
Oct 22, 2015 0.2106 0.2200 0.2106 0.2200 4,943 +0.01(+4.76%)
Oct 21, 2015 0.2100 0.2100 0.2100 0.2100 30,000 -0.01(-6.25%)
Oct 20, 2015 0.2240 0.2240 0.2240 0.2240 4,500 -0.00(-0.36%)
Oct 19, 2015 0.2464 0.2464 0.2248 0.2248 6,000 -0.00(-0.79%)
Oct 16, 2015 0.2185 0.2266 0.2105 0.2266 210,000 +0.01(+3.00%)
Oct 15, 2015 0.2200 0.2200 0.2200 0.2200 22,000 +0.00(+1.29%)
Oct 14, 2015 0.2173 0.2173 0.2172 0.2172 100,000 +0.00(+0.00%)
Oct 13, 2015 0.2172 0.2172 0.2172 0.2172 100,000 -0.01(-5.57%)
Oct 12, 2015 0.2300 0.2300 0.2300 0.2300 15,000 +0.01(+3.84%)
Oct 08, 2015 0.2215 0.2215 0.2215 0 +0.01(+3.02%)
Oct 07, 2015 0.2123 0.2221 0.2123 0.2150 49,600 +0.01(+3.97%)
Sep 29, 2015 0.2068 0.2068 0.2068 0 +0.01(+2.89%)
Sep 25, 2015 0.2010 0.2010 0.2010 0 -0.02(-9.50%)
Sep 18, 2015 0.2221 0.2221 0.2221 0 +0.02(+9.41%)
Sep 16, 2015 0.2030 0.2030 0.2030 0 +0.01(+2.53%)
Sep 10, 2015 0.1980 0.1980 0.1980 0 -0.05(-20.19%)
Sep 08, 2015 0.2481 0.2481 0.2481 0 -0.00(-0.72%)
Sep 04, 2015 0.2499 0.2499 0.2499 0 +0.01(+3.87%)
Sep 03, 2015 0.2360 0.2406 0.2360 0.2406 80,700 +0.00(+1.69%)
Sep 02, 2015 0.2140 0.2366 0.2140 0.2366 29,000 +0.02(+10.05%)
Sep 01, 2015 0.2150 0.2150 0.2150 0.2150 400 +0.01(+3.32%)
Aug 31, 2015 0.1860 0.2081 0.1860 0.2081 125,400 +0.05(+29.03%)
Aug 26, 2015 0.1613 0.1613 0.1613 0 -0.01(-5.07%)
Aug 20, 2015 0.1699 0.1699 0.1699 0 -0.01(-4.34%)
Aug 18, 2015 0.1776 0.1776 0.1776 0 -0.01(-3.37%)
Aug 17, 2015 0.1838 0.1838 0.1838 0.1838 1,000 +0.01(+8.44%)
Aug 07, 2015 0.1695 0.1695 0.1695 0 -0.00(-1.97%)
Aug 06, 2015 0.1690 0.1729 0.1689 0.1729 85,000 +0.00(+2.43%)
Aug 05, 2015 0.1689 0.1689 0.1688 0.1688 65,000 +0.01(+7.11%)
Aug 04, 2015 0.1648 0.1648 0.1466 0.1576 247,450 -0.01(-6.64%)
Aug 03, 2015 0.1691 0.1830 0.1688 0.1688 63,100 +0.02(+11.71%)
Jul 31, 2015 0.1480 0.1522 0.1475 0.1511 104,500 -0.01(-3.64%)
Jul 30, 2015 0.1550 0.1568 0.1528 0.1568 60,000 +0.02(+17.98%)
Jul 20, 2015 0.1329 0.1329 0.1329 0 +0.00(+3.83%)
Jul 16, 2015 0.1280 0.1280 0.1280 0 -0.00(-2.24%)
Jul 14, 2015 0.1309 0.1309 0.1309 0 -0.00(-2.22%)
Jul 02, 2015 0.1339 0.1339 0.1339 0 -0.00(-1.47%)
Jun 25, 2015 0.1359 0.1359 0.1359 0 +0.00(+0.07%)
Jun 23, 2015 0.1358 0.1358 0.1358 0 +0.00(+1.34%)
Jun 10, 2015 0.1340 0.1340 0.1340 0 -0.02(-15.19%)
Jun 09, 2015 0.1580 0.1580 0.1580 0.1580 5,000 +0.02(+13.67%)
Jun 02, 2015 0.1390 0.1390 0.1390 0 -0.00(-2.11%)
Jun 01, 2015 0.1416 0.1420 0.1416 0.1420 19,150 +0.01(+11.12%)
May 20, 2015 0.1278 0.1278 0.1278 0 -0.01(-10.01%)
May 19, 2015 0.1421 0.1421 0.1420 0.1420 5,000 -0.01(-5.33%)
May 15, 2015 0.1500 0.1500 0.1500 0 -0.01(-3.29%)
May 11, 2015 0.1551 0.1551 0.1551 0 +0.01(+9.46%)
May 08, 2015 0.1417 0.1417 0.1417 0.1417 3,500 +0.01(+4.96%)
May 06, 2015 0.1350 0.1350 0.1350 0 +0.00(+1.50%)
May 04, 2015 0.1330 0.1330 0.1330 0 -0.00(-1.48%)
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.