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 (%)
Aug 30, 2019 0.1903 0.1972 0.1889 0.1972 9,900 +0.01(+4.45%)
Aug 29, 2019 0.1801 0.1941 0.1801 0.1888 100,402 +0.00(+2.11%)
Aug 28, 2019 0.1880 0.1946 0.1849 0.1849 77,467 -0.01(-4.59%)
Aug 27, 2019 0.1902 0.1938 0.1862 0.1938 2,470 +0.00(+1.95%)
Aug 26, 2019 0.1900 0.1979 0.1895 0.1901 185,174 -0.01(-3.55%)
Aug 23, 2019 0.1871 0.2029 0.1871 0.1971 36,400 -0.00(-2.04%)
Aug 22, 2019 0.2050 0.2050 0.1932 0.2012 35,695 +0.01(+2.92%)
Aug 21, 2019 0.2090 0.2090 0.1933 0.1955 121,480 -0.00(-0.26%)
Aug 20, 2019 0.1948 0.2047 0.1891 0.1960 98,487 +0.00(+1.08%)
Aug 19, 2019 0.1958 0.2074 0.1939 0.1939 9,146 +0.00(+2.11%)
Aug 16, 2019 0.1897 0.1974 0.1880 0.1899 47,000 +0.00(+1.01%)
Aug 15, 2019 0.1909 0.1948 0.1880 0.1880 12,103 -0.00(-0.79%)
Aug 14, 2019 0.1900 0.2000 0.1888 0.1895 226,290 -0.01(-5.67%)
Aug 13, 2019 0.2043 0.2080 0.1963 0.2009 142,495 -0.00(-0.69%)
Aug 12, 2019 0.1964 0.2059 0.1960 0.2023 68,918 -0.00(-1.32%)
Aug 09, 2019 0.2040 0.2090 0.1984 0.2050 57,900 +0.00(+2.50%)
Aug 08, 2019 0.2100 0.2100 0.2000 0.2000 33,525 -0.00(-1.53%)
Aug 07, 2019 0.2000 0.2100 0.2000 0.2031 46,236 -0.01(-3.29%)
Aug 06, 2019 0.2212 0.2250 0.2070 0.2100 111,809 -0.02(-8.70%)
Aug 05, 2019 0.2052 0.2350 0.2052 0.2300 90,050 +0.02(+9.52%)
Aug 02, 2019 0.2247 0.2265 0.2100 0.2100 179,300 -0.01(-6.46%)
Aug 01, 2019 0.2219 0.2290 0.2173 0.2245 220,149 +0.01(+5.95%)
Jul 31, 2019 0.2249 0.2249 0.2119 0.2119 25,649 -0.01(-3.20%)
Jul 30, 2019 0.2107 0.2189 0.2073 0.2189 17,717 +0.01(+5.60%)
Jul 29, 2019 0.2130 0.2234 0.2073 0.2073 80,323 -0.00(-2.22%)
Jul 26, 2019 0.2352 0.2352 0.2101 0.2120 196,200 -0.02(-9.40%)
Jul 25, 2019 0.2500 0.2500 0.2300 0.2340 163,476 -0.01(-5.30%)
Jul 24, 2019 0.2500 0.2570 0.2452 0.2471 191,959 -0.00(-1.16%)
Jul 23, 2019 0.3000 0.3042 0.2488 0.2500 293,458 -0.04(-13.79%)
Jul 22, 2019 0.2520 0.2995 0.2490 0.2900 986,391 +0.05(+21.59%)
Jul 19, 2019 0.2199 0.2400 0.1600 0.2385 621,200 +0.07(+44.55%)
Jul 18, 2019 0.1817 0.1817 0.1622 0.1650 251,776 -0.02(-9.34%)
Jul 17, 2019 0.1819 0.1869 0.1746 0.1820 118,319 +0.00(+1.11%)
Jul 16, 2019 0.1790 0.1841 0.1783 0.1800 74,875 -0.01(-3.79%)
Jul 15, 2019 0.1750 0.1900 0.1700 0.1871 102,913 -0.00(-1.47%)
Jul 12, 2019 0.2000 0.2000 0.1850 0.1899 75,700 -0.01(-5.48%)
Jul 11, 2019 0.1960 0.2009 0.1929 0.2009 87,591 +0.00(+0.05%)
Jul 10, 2019 0.2000 0.2008 0.1978 0.2008 31,012 +0.00(+1.36%)
Jul 09, 2019 0.2039 0.2039 0.1960 0.1981 42,567 +0.01(+2.91%)
Jul 08, 2019 0.2000 0.2069 0.1890 0.1925 203,627 -0.01(-3.85%)
Jul 05, 2019 0.2120 0.2120 0.1972 0.2002 36,700 +0.01(+5.37%)
Jul 03, 2019 0.2028 0.2029 0.1900 0.1900 84,600 -0.00(-2.41%)
Jul 02, 2019 0.2040 0.2040 0.1924 0.1947 67,573 -0.02(-8.29%)
Jul 01, 2019 0.2124 0.2124 0.1810 0.2123 132,712 +0.02(+8.98%)
Jun 28, 2019 0.1916 0.2009 0.1888 0.1948 72,100 +0.00(+0.05%)
Jun 27, 2019 0.1969 0.2009 0.1924 0.1947 26,199 -0.00(-0.15%)
Jun 26, 2019 0.2026 0.2053 0.1925 0.1950 45,652 -0.00(-0.20%)
Jun 25, 2019 0.1995 0.1995 0.1951 0.1954 17,221 -0.00(-2.30%)
Jun 24, 2019 0.2030 0.2030 0.1952 0.2000 26,753 +0.01(+4.77%)
Jun 21, 2019 0.2046 0.2060 0.1909 0.1909 115,100 -0.01(-4.12%)
Jun 20, 2019 0.1920 0.2090 0.1920 0.1991 88,195 -0.00(-1.97%)
Jun 19, 2019 0.2002 0.2079 0.2002 0.2031 38,738 -0.00(-0.49%)
Jun 18, 2019 0.2080 0.2089 0.1969 0.2041 85,002 -0.00(-1.69%)
Jun 17, 2019 0.2039 0.2080 0.1950 0.2076 230,396 +0.00(+0.29%)
Jun 14, 2019 0.2000 0.2076 0.2000 0.2070 42,200 +0.01(+3.29%)
Jun 13, 2019 0.2063 0.2099 0.2004 0.2004 111,318 +0.00(+0.20%)
Jun 12, 2019 0.2018 0.2137 0.2000 0.2000 13,200 -0.01(-2.82%)
Jun 11, 2019 0.2043 0.2127 0.2043 0.2058 20,459 -0.01(-5.12%)
Jun 10, 2019 0.2189 0.2210 0.2159 0.2169 60,969 +0.00(+0.88%)
Jun 07, 2019 0.2194 0.2232 0.2150 0.2150 11,300 -0.00(-1.74%)
Jun 06, 2019 0.2070 0.2200 0.2070 0.2188 140,577 +0.01(+4.09%)
Jun 05, 2019 0.2102 0.2259 0.2100 0.2102 34,387 +0.00(+1.45%)
Jun 04, 2019 0.2100 0.2148 0.2070 0.2072 9,230 -0.00(-2.31%)
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.