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 (%)
May 31, 2019 0.2010 0.2129 0.1987 0.2032 504,400 -0.01(-5.49%)
May 30, 2019 0.2125 0.2150 0.2012 0.2150 267,483 +0.01(+3.86%)
May 29, 2019 0.2090 0.2200 0.2000 0.2070 176,030 -0.01(-5.91%)
May 28, 2019 0.2340 0.2340 0.2200 0.2200 35,989 -0.02(-6.90%)
May 24, 2019 0.2370 0.2403 0.2345 0.2363 23,100 +0.01(+5.40%)
May 23, 2019 0.2279 0.2326 0.2201 0.2242 62,876 -0.01(-5.24%)
May 22, 2019 0.2542 0.2542 0.2310 0.2366 27,270 -0.01(-3.43%)
May 21, 2019 0.2561 0.2561 0.2362 0.2450 148,835 -0.01(-3.96%)
May 20, 2019 0.2470 0.2750 0.2280 0.2551 48,925 +0.01(+3.87%)
May 17, 2019 0.2520 0.2550 0.2400 0.2456 52,000 -0.01(-2.07%)
May 16, 2019 0.2478 0.2508 0.2380 0.2508 140,129 +0.02(+9.81%)
May 15, 2019 0.2472 0.2518 0.2284 0.2284 54,412 -0.02(-9.37%)
May 14, 2019 0.2505 0.2571 0.2352 0.2520 72,980 +0.00(+1.98%)
May 13, 2019 0.2320 0.2490 0.2320 0.2471 136,164 +0.01(+5.87%)
May 10, 2019 0.2400 0.2400 0.2222 0.2334 31,300 +0.00(+0.60%)
May 09, 2019 0.2372 0.2372 0.2250 0.2320 41,970 -0.00(-1.23%)
May 08, 2019 0.2351 0.2356 0.2245 0.2349 26,638 +0.01(+4.35%)
May 07, 2019 0.2313 0.2319 0.2226 0.2251 24,060 -0.02(-7.75%)
May 06, 2019 0.2310 0.2440 0.2293 0.2440 20,211 +0.00(+1.67%)
May 03, 2019 0.2254 0.2500 0.2254 0.2400 117,300 +0.01(+5.22%)
May 02, 2019 0.2390 0.2500 0.2205 0.2281 75,643 -0.02(-8.02%)
May 01, 2019 0.2560 0.2669 0.2480 0.2480 117,068 +0.00(+0.36%)
Apr 30, 2019 0.2223 0.2540 0.2150 0.2471 668,228 +0.04(+18.86%)
Apr 29, 2019 0.2082 0.2140 0.2049 0.2079 61,745 +0.00(+1.32%)
Apr 26, 2019 0.1940 0.2055 0.1940 0.2052 70,500 +0.01(+3.69%)
Apr 25, 2019 0.2000 0.2094 0.1970 0.1979 94,554 -0.00(-0.40%)
Apr 24, 2019 0.1940 0.2070 0.1870 0.1987 148,530 -0.00(-2.07%)
Apr 23, 2019 0.2260 0.2260 0.1960 0.2029 106,930 -0.01(-3.38%)
Apr 22, 2019 0.1989 0.2156 0.1989 0.2100 25,262 +0.01(+2.69%)
Apr 18, 2019 0.2186 0.2186 0.2029 0.2045 256,700 -0.02(-8.71%)
Apr 17, 2019 0.2363 0.2363 0.2188 0.2240 240,197 -0.01(-4.40%)
Apr 16, 2019 0.2386 0.2393 0.2280 0.2343 117,972 -0.00(-1.39%)
Apr 15, 2019 0.2410 0.2410 0.2310 0.2376 63,835 +0.00(+1.50%)
Apr 12, 2019 0.2421 0.2421 0.2341 0.2341 143,300 -0.01(-2.46%)
Apr 11, 2019 0.2467 0.2467 0.2334 0.2400 133,900 -0.00(-0.50%)
Apr 10, 2019 0.2397 0.2423 0.2365 0.2412 32,587 -0.00(-0.33%)
Apr 09, 2019 0.2340 0.2500 0.2340 0.2420 76,785 -0.00(-1.71%)
Apr 08, 2019 0.2547 0.2547 0.2380 0.2462 139,377 +0.00(+1.53%)
Apr 05, 2019 0.2433 0.2500 0.2375 0.2425 28,100 -0.01(-2.73%)
Apr 04, 2019 0.2375 0.2497 0.2375 0.2493 20,269 +0.00(+1.51%)
Apr 03, 2019 0.2507 0.2507 0.2346 0.2456 387,235 +0.00(+1.07%)
Apr 02, 2019 0.2484 0.2500 0.2400 0.2430 72,296 -0.00(-1.98%)
Apr 01, 2019 0.2410 0.2581 0.2410 0.2479 172,484 -0.00(-0.20%)
Mar 29, 2019 0.2440 0.2609 0.2440 0.2484 112,300 -0.00(-0.64%)
Mar 28, 2019 0.2500 0.2532 0.2436 0.2500 64,029 +0.01(+3.99%)
Mar 27, 2019 0.2518 0.2518 0.2361 0.2404 97,972 -0.00(-0.29%)
Mar 26, 2019 0.2640 0.2640 0.2411 0.2411 120,515 -0.01(-4.17%)
Mar 25, 2019 0.2590 0.2630 0.2510 0.2516 223,373 -0.01(-3.75%)
Mar 22, 2019 0.2700 0.2790 0.2600 0.2614 52,400 -0.01(-4.95%)
Mar 21, 2019 0.2583 0.2753 0.2583 0.2750 56,238 +0.01(+3.58%)
Mar 20, 2019 0.2633 0.2655 0.2632 0.2655 180,681 +0.00(+0.84%)
Mar 19, 2019 0.2594 0.2696 0.2562 0.2633 78,795 +0.00(+1.07%)
Mar 18, 2019 0.2330 0.2620 0.2330 0.2605 324,361 +0.02(+6.33%)
Mar 15, 2019 0.2541 0.2541 0.2428 0.2450 283,700 -0.02(-5.77%)
Mar 14, 2019 0.2610 0.2700 0.2500 0.2600 136,333 -0.01(-2.07%)
Mar 13, 2019 0.2609 0.2655 0.2520 0.2655 82,497 +0.01(+2.12%)
Mar 12, 2019 0.2672 0.2760 0.2562 0.2600 368,783 -0.01(-5.21%)
Mar 11, 2019 0.2661 0.2788 0.2661 0.2743 80,992 +0.00(+0.18%)
Mar 08, 2019 0.2700 0.2750 0.2700 0.2738 20,900 +0.00(+0.33%)
Mar 07, 2019 0.2778 0.2778 0.2655 0.2729 82,433 -0.01(-2.05%)
Mar 06, 2019 0.2750 0.2796 0.2687 0.2786 51,388 +0.00(+0.76%)
Mar 05, 2019 0.2920 0.2920 0.2710 0.2765 107,085 -0.00(-1.00%)
Mar 04, 2019 0.2952 0.3003 0.2752 0.2793 54,097 -0.02(-5.32%)
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.