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 28, 2018 0.5912 0.6085 0.5661 0.5774 351,600 -0.02(-2.73%)
Sep 27, 2018 0.5874 0.6200 0.5800 0.5936 69,185 -0.01(-1.51%)
Sep 26, 2018 0.6233 0.6300 0.5900 0.6027 184,499 -0.02(-3.30%)
Sep 25, 2018 0.6663 0.6753 0.6021 0.6233 252,171 -0.05(-6.82%)
Sep 24, 2018 0.6300 0.7200 0.6200 0.6689 586,277 +0.05(+7.64%)
Sep 21, 2018 0.5600 0.6367 0.5550 0.6214 332,700 +0.07(+13.35%)
Sep 20, 2018 0.5222 0.5553 0.5149 0.5482 483,335 +0.02(+4.40%)
Sep 19, 2018 0.5268 0.5300 0.5133 0.5251 81,618 -0.00(-0.36%)
Sep 18, 2018 0.5262 0.5346 0.5100 0.5270 231,795 +0.00(+0.00%)
Sep 17, 2018 0.5050 0.5330 0.5050 0.5270 179,013 -0.01(-1.26%)
Sep 14, 2018 0.5590 0.5590 0.5140 0.5337 114,600 -0.01(-1.17%)
Sep 13, 2018 0.5507 0.5575 0.5400 0.5400 145,863 +0.00(+0.00%)
Sep 12, 2018 0.5301 0.5513 0.5250 0.5400 298,625 +0.01(+2.47%)
Sep 11, 2018 0.5492 0.5492 0.5270 0.5270 263,280 -0.02(-3.30%)
Sep 10, 2018 0.5530 0.5564 0.5374 0.5450 95,205 +0.01(+1.02%)
Sep 07, 2018 0.5270 0.5421 0.5100 0.5395 263,800 +0.02(+4.15%)
Sep 06, 2018 0.5570 0.5570 0.5100 0.5180 163,511 -0.04(-7.00%)
Sep 05, 2018 0.5789 0.5806 0.5348 0.5570 262,039 -0.03(-5.47%)
Sep 04, 2018 0.6200 0.6200 0.5731 0.5892 115,325 -0.01(-2.11%)
Aug 31, 2018 0.6019 0.6019 0.6019 0 +0.00(+0.32%)
Aug 30, 2018 0.6220 0.6300 0.5821 0.6000 125,186 -0.02(-3.97%)
Aug 29, 2018 0.6465 0.6500 0.6149 0.6248 111,355 -0.01(-2.05%)
Aug 28, 2018 0.6184 0.6400 0.6149 0.6379 223,554 +0.04(+6.58%)
Aug 27, 2018 0.5850 0.6123 0.5697 0.5985 202,789 +0.02(+3.56%)
Aug 24, 2018 0.5629 0.5848 0.5629 0.5779 64,100 +0.02(+2.72%)
Aug 23, 2018 0.5800 0.5800 0.5407 0.5626 122,872 -0.01(-1.97%)
Aug 22, 2018 0.5643 0.5739 0.5500 0.5739 116,790 -0.01(-0.98%)
Aug 21, 2018 0.6000 0.6047 0.5622 0.5796 132,066 -0.00(-0.24%)
Aug 20, 2018 0.5989 0.6248 0.5800 0.5810 498,646 +0.00(+0.85%)
Aug 17, 2018 0.5237 0.5767 0.5237 0.5761 215,000 +0.05(+9.46%)
Aug 16, 2018 0.4999 0.5293 0.4917 0.5263 95,987 +0.05(+11.27%)
Aug 15, 2018 0.5004 0.5007 0.4600 0.4730 251,441 -0.02(-4.25%)
Aug 14, 2018 0.5155 0.5174 0.4840 0.4940 184,540 -0.03(-5.00%)
Aug 13, 2018 0.5214 0.5387 0.5096 0.5200 33,814 -0.01(-1.66%)
Aug 10, 2018 0.5238 0.5380 0.5238 0.5288 290,500 -0.01(-0.99%)
Aug 09, 2018 0.5250 0.5349 0.5091 0.5341 99,802 +0.01(+1.40%)
Aug 08, 2018 0.5493 0.5542 0.5250 0.5267 75,476 -0.02(-3.36%)
Aug 07, 2018 0.5530 0.5666 0.5403 0.5450 202,584 -0.02(-4.39%)
Aug 06, 2018 0.5643 0.5790 0.5500 0.5700 62,340 +0.01(+1.79%)
Aug 03, 2018 0.5830 0.5830 0.5580 0.5600 85,000 -0.02(-3.76%)
Aug 02, 2018 0.5689 0.5819 0.5400 0.5819 103,370 +0.02(+3.17%)
Aug 01, 2018 0.5490 0.5645 0.5332 0.5640 34,140 +0.04(+7.37%)
Jul 31, 2018 0.5235 0.5414 0.5000 0.5253 275,994 +0.00(+0.29%)
Jul 30, 2018 0.5694 0.5822 0.5203 0.5238 185,112 -0.04(-7.88%)
Jul 27, 2018 0.6065 0.6065 0.5568 0.5686 249,000 -0.03(-5.22%)
Jul 26, 2018 0.5800 0.5999 0.5728 0.5999 202,948 +0.01(+2.46%)
Jul 25, 2018 0.6096 0.6146 0.5664 0.5855 311,156 -0.02(-4.02%)
Jul 24, 2018 0.6225 0.6270 0.6100 0.6100 198,009 -0.02(-2.85%)
Jul 23, 2018 0.6250 0.6359 0.6200 0.6279 48,578 +0.01(+1.27%)
Jul 20, 2018 0.6355 0.6422 0.6200 0.6200 135,372 -0.02(-2.70%)
Jul 19, 2018 0.6522 0.6600 0.6295 0.6372 312,581 -0.02(-3.45%)
Jul 18, 2018 0.6689 0.6700 0.6497 0.6600 117,623 -0.00(-0.41%)
Jul 17, 2018 0.6275 0.6648 0.6275 0.6627 125,643 +0.03(+4.03%)
Jul 16, 2018 0.6414 0.6449 0.6295 0.6370 382,345 +0.00(+0.31%)
Jul 13, 2018 0.6380 0.6390 0.6300 0.6350 68,006 -0.00(-0.44%)
Jul 12, 2018 0.6400 0.6469 0.6275 0.6378 71,674 +0.00(+0.44%)
Jul 11, 2018 0.6433 0.6500 0.6201 0.6350 871,902 -0.01(-1.99%)
Jul 10, 2018 0.6415 0.6529 0.6300 0.6479 91,730 +0.01(+1.24%)
Jul 09, 2018 0.6500 0.6524 0.6300 0.6400 69,625 -0.01(-0.96%)
Jul 06, 2018 0.6500 0.6700 0.6349 0.6462 153,370 -0.00(-0.57%)
Jul 05, 2018 0.6722 0.6830 0.6340 0.6499 217,623 +0.01(+2.19%)
Jul 03, 2018 0.6360 0.6360 0.6360 0 -0.03(-5.07%)
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.