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 (%)
Sep 30, 2016 1.200 1.224 1.185 1.224 71,420 +0.07(+6.01%)
Sep 29, 2016 1.190 1.190 1.140 1.154 78,419 +0.02(+1.90%)
Sep 28, 2016 1.109 1.140 1.090 1.133 38,150 +0.02(+2.16%)
Sep 27, 2016 1.083 1.110 1.072 1.109 11,591 +0.02(+2.19%)
Sep 26, 2016 1.090 1.121 1.079 1.085 109,839 -0.00(-0.32%)
Sep 23, 2016 1.030 1.088 1.030 1.088 51,962 +0.05(+4.65%)
Sep 22, 2016 1.073 1.073 1.040 1.040 29,546 -0.02(-2.32%)
Sep 21, 2016 1.028 1.065 1.020 1.065 27,560 +0.03(+3.40%)
Sep 20, 2016 1.030 1.040 1.013 1.030 21,200 +0.00(+0.31%)
Sep 19, 2016 1.099 1.120 1.010 1.026 68,859 -0.07(-6.68%)
Sep 16, 2016 1.030 1.150 1.021 1.100 145,136 +0.06(+5.77%)
Sep 15, 2016 0.9750 1.060 0.9750 1.040 159,087 +0.09(+9.47%)
Sep 14, 2016 0.9100 0.9530 0.9045 0.9500 29,400 +0.04(+4.40%)
Sep 13, 2016 0.9300 0.9300 0.9000 0.9100 22,850 -0.03(-2.76%)
Sep 12, 2016 0.9202 0.9393 0.8910 0.9358 26,700 +0.03(+2.96%)
Sep 09, 2016 0.9050 0.9139 0.8987 0.9089 42,175 -0.00(-0.15%)
Sep 08, 2016 0.9078 0.9199 0.9031 0.9103 22,260 +0.00(+0.16%)
Sep 07, 2016 0.9476 0.9476 0.9011 0.9089 39,089 -0.01(-1.28%)
Sep 06, 2016 0.9048 0.9500 0.9048 0.9206 74,635 +0.02(+2.29%)
Sep 02, 2016 0.9000 0.9000 0.9000 0 +0.05(+6.13%)
Sep 01, 2016 0.8451 0.8480 0.8449 0.8480 5,140 +0.03(+3.53%)
Aug 31, 2016 0.8208 0.8208 0.8099 0.8191 84,131 +0.00(+0.50%)
Aug 30, 2016 0.8550 0.8550 0.8003 0.8150 48,840 -0.03(-3.39%)
Aug 29, 2016 0.8500 0.8500 0.8228 0.8436 70,952 +0.01(+0.87%)
Aug 26, 2016 0.8654 0.8654 0.8300 0.8363 26,076 +0.00(+0.40%)
Aug 25, 2016 0.8162 0.8500 0.8063 0.8330 9,462 +0.02(+2.28%)
Aug 24, 2016 0.8573 0.8573 0.7943 0.8145 51,598 -0.05(-5.93%)
Aug 23, 2016 0.8539 0.8735 0.8410 0.8658 54,245 +0.01(+0.67%)
Aug 22, 2016 0.9141 0.9141 0.8501 0.8600 52,555 -0.03(-3.44%)
Aug 19, 2016 0.8918 0.9078 0.8765 0.8906 32,710 -0.02(-2.39%)
Aug 18, 2016 0.9094 0.9290 0.8902 0.9124 10,284 -0.01(-0.60%)
Aug 17, 2016 0.9294 0.9294 0.9000 0.9179 24,195 -0.00(-0.12%)
Aug 16, 2016 0.9197 0.9300 0.9000 0.9190 82,899 +0.03(+2.85%)
Aug 15, 2016 0.8593 0.8935 0.8552 0.8935 18,855 +0.03(+3.90%)
Aug 12, 2016 0.8375 0.8737 0.8375 0.8600 27,690 +0.01(+1.18%)
Aug 11, 2016 0.8644 0.8794 0.8396 0.8500 21,414 -0.00(-0.33%)
Aug 10, 2016 0.8947 0.8947 0.8528 0.8528 25,574 -0.03(-3.34%)
Aug 09, 2016 0.8706 0.8822 0.8668 0.8822 43,100 -0.01(-1.62%)
Aug 08, 2016 0.9003 0.9259 0.8968 0.8968 28,941 +0.01(+0.65%)
Aug 05, 2016 0.9160 0.9160 0.8445 0.8910 76,142 -0.03(-3.52%)
Aug 04, 2016 0.9493 0.9550 0.9235 0.9235 18,964 -0.01(-1.23%)
Aug 03, 2016 0.9362 0.9448 0.9160 0.9350 17,038 +0.01(+0.90%)
Aug 02, 2016 0.9200 0.9380 0.9085 0.9267 49,296 -0.00(-0.11%)
Aug 01, 2016 0.9130 0.9460 0.9130 0.9277 58,393 +0.03(+2.92%)
Jul 29, 2016 0.9120 0.9222 0.8682 0.9014 68,125 +0.06(+7.57%)
Jul 28, 2016 0.8401 0.8499 0.8146 0.8380 72,583 +0.01(+1.33%)
Jul 27, 2016 0.8059 0.9102 0.7936 0.8270 46,032 +0.04(+5.50%)
Jul 26, 2016 0.8047 0.8078 0.7839 0.7839 29,149 -0.02(-2.01%)
Jul 25, 2016 0.8599 0.8749 0.7700 0.8000 50,745 -0.04(-4.97%)
Jul 22, 2016 0.7574 0.8418 0.7348 0.8418 31,453 +0.10(+13.24%)
Jul 21, 2016 0.7868 0.7868 0.6791 0.7434 346,729 -0.05(-6.42%)
Jul 20, 2016 0.8581 0.9236 0.7723 0.7944 389,110 -0.07(-7.59%)
Jul 19, 2016 0.9004 0.9262 0.8200 0.8597 231,889 -0.05(-5.48%)
Jul 18, 2016 0.9329 0.9528 0.9095 0.9095 59,059 -0.02(-2.51%)
Jul 15, 2016 0.9427 0.9427 0.9224 0.9329 22,084 -0.01(-0.55%)
Jul 14, 2016 0.9536 0.9536 0.9321 0.9381 21,562 -0.02(-2.32%)
Jul 13, 2016 0.9137 0.9611 0.9110 0.9604 44,080 +0.05(+5.77%)
Jul 12, 2016 0.9200 0.9250 0.8911 0.9080 134,982 -0.00(-0.44%)
Jul 11, 2016 0.9431 0.9506 0.9019 0.9120 46,550 -0.02(-1.92%)
Jul 08, 2016 0.9558 0.9220 0.9299 121,853 -0.03(-2.71%)
Jul 07, 2016 0.9125 0.9558 0.9125 0.9558 21,624 +0.05(+5.94%)
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.