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 29, 2017 1.143 1.160 1.130 1.139 100,046 -0.01(-0.96%)
Sep 28, 2017 1.150 1.157 1.128 1.150 26,871 +0.01(+1.26%)
Sep 27, 2017 1.135 1.150 1.120 1.136 77,328 -0.00(-0.15%)
Sep 26, 2017 1.104 1.137 1.104 1.137 45,095 +0.04(+3.40%)
Sep 25, 2017 1.170 1.170 1.100 1.100 143,267 -0.06(-5.16%)
Sep 22, 2017 1.160 1.160 1.120 1.160 50,028 -0.00(-0.01%)
Sep 21, 2017 1.138 1.160 1.100 1.160 59,593 +0.00(+0.20%)
Sep 20, 2017 1.230 1.230 1.150 1.158 178,870 -0.04(-3.71%)
Sep 19, 2017 1.180 1.250 1.180 1.202 174,501 -0.01(-0.64%)
Sep 18, 2017 1.217 1.250 1.200 1.210 373,086 +0.04(+3.42%)
Sep 15, 2017 1.148 1.200 1.148 1.170 332,860 +0.02(+1.40%)
Sep 14, 2017 1.150 1.170 1.140 1.154 278,174 +0.03(+2.24%)
Sep 13, 2017 1.124 1.137 1.100 1.129 149,281 +0.02(+1.68%)
Sep 12, 2017 1.173 1.210 1.080 1.110 249,429 -0.05(-4.28%)
Sep 11, 2017 1.070 1.180 1.070 1.160 325,129 +0.09(+8.48%)
Sep 08, 2017 1.053 1.070 1.031 1.069 82,723 +0.03(+2.45%)
Sep 07, 2017 1.050 1.070 1.033 1.043 134,907 +0.01(+0.82%)
Sep 06, 2017 1.061 1.061 1.010 1.035 37,912 +0.00(+0.11%)
Sep 05, 2017 1.040 1.050 1.020 1.034 103,854 +0.01(+0.76%)
Sep 01, 2017 1.012 1.040 1.010 1.026 159,465 +0.02(+1.58%)
Aug 31, 2017 0.9845 1.010 0.9650 1.010 123,286 +0.05(+4.66%)
Aug 30, 2017 0.9593 0.9859 0.9500 0.9650 71,560 +0.01(+0.75%)
Aug 29, 2017 0.9750 0.9750 0.9500 0.9578 14,250 -0.01(-0.54%)
Aug 28, 2017 0.9554 0.9740 0.9554 0.9630 14,550 +0.01(+1.37%)
Aug 25, 2017 0.9450 0.9680 0.9420 0.9500 87,940 +0.01(+1.06%)
Aug 24, 2017 0.9269 0.9480 0.9269 0.9400 19,943 +0.02(+2.17%)
Aug 23, 2017 0.9396 0.9396 0.9200 0.9200 24,507 -0.02(-2.29%)
Aug 22, 2017 0.9377 0.9450 0.9152 0.9415 57,726 +0.00(+0.03%)
Aug 21, 2017 0.9652 0.9652 0.9260 0.9413 25,037 -0.02(-1.62%)
Aug 18, 2017 0.9495 0.9600 0.9422 0.9568 22,875 +0.01(+1.10%)
Aug 17, 2017 0.9677 0.9787 0.9431 0.9464 62,106 -0.02(-1.82%)
Aug 16, 2017 0.9410 0.9758 0.8992 0.9639 37,046 +0.03(+3.65%)
Aug 15, 2017 0.9211 0.9500 0.8991 0.9300 21,235 +0.01(+0.70%)
Aug 14, 2017 0.8885 0.9240 0.8712 0.9235 40,978 +0.04(+4.47%)
Aug 11, 2017 0.9100 0.9195 0.8840 0.8840 134,283 -0.03(-3.60%)
Aug 10, 2017 0.9250 0.9293 0.9100 0.9170 60,840 -0.01(-1.40%)
Aug 09, 2017 0.9381 0.9500 0.9092 0.9300 98,608 -0.01(-1.17%)
Aug 08, 2017 0.9785 0.9826 0.9410 0.9410 133,745 -0.05(-5.47%)
Aug 07, 2017 0.9650 1.000 0.9650 0.9954 44,960 +0.02(+1.93%)
Aug 04, 2017 0.9864 0.9900 0.9515 0.9766 107,425 +0.01(+1.31%)
Aug 03, 2017 0.9787 1.000 0.9582 0.9640 81,679 -0.01(-0.88%)
Aug 02, 2017 0.9806 0.9900 0.9477 0.9726 53,195 -0.01(-1.17%)
Aug 01, 2017 1.045 1.045 0.9677 0.9841 254,196 -0.03(-2.57%)
Jul 31, 2017 0.9919 1.040 0.9757 1.010 244,772 +0.03(+3.27%)
Jul 28, 2017 0.9288 0.9860 0.9046 0.9780 247,961 +0.07(+7.47%)
Jul 27, 2017 0.8674 0.9100 0.8639 0.9100 24,343 +0.05(+5.45%)
Jul 26, 2017 0.8500 0.8630 0.8400 0.8630 31,749 +0.02(+2.42%)
Jul 25, 2017 0.8344 0.8530 0.8344 0.8426 25,450 +0.01(+0.66%)
Jul 24, 2017 0.8360 0.8450 0.8286 0.8371 73,627 +0.01(+1.47%)
Jul 21, 2017 0.8420 0.8500 0.8250 0.8250 104,658 -0.01(-1.36%)
Jul 20, 2017 0.8382 0.8500 0.8290 0.8364 81,970 +0.02(+1.88%)
Jul 19, 2017 0.8223 0.8310 0.7960 0.8210 116,302 +0.01(+0.95%)
Jul 18, 2017 0.8370 0.8518 0.8100 0.8133 173,704 -0.01(-1.28%)
Jul 17, 2017 0.8160 0.8360 0.8100 0.8238 226,158 +0.00(+0.53%)
Jul 14, 2017 0.8069 0.8249 0.7998 0.8195 173,330 +0.01(+1.85%)
Jul 13, 2017 0.8200 0.8200 0.7905 0.8046 114,230 +0.01(+0.79%)
Jul 12, 2017 0.7767 0.8150 0.7767 0.7983 565,903 +0.01(+1.69%)
Jul 11, 2017 0.7685 0.7950 0.7600 0.7850 1,358,897 +0.01(+1.82%)
Jul 10, 2017 0.7690 0.7881 0.7505 0.7710 84,002 +0.01(+1.05%)
Jul 07, 2017 0.7580 0.7666 0.7497 0.7630 31,023 -0.00(-0.26%)
Jul 06, 2017 0.7544 0.7739 0.7544 0.7650 5,979 +0.01(+1.85%)
Jul 05, 2017 0.7575 0.7950 0.7340 0.7511 71,602 -0.04(-4.92%)
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.