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, 2019 0.1691 0.1800 0.1679 0.1739 56,543 -0.00(-1.42%)
Sep 27, 2019 0.1760 0.1859 0.1753 0.1764 59,500 -0.00(-0.40%)
Sep 26, 2019 0.1958 0.1958 0.1717 0.1771 96,950 -0.01(-7.18%)
Sep 25, 2019 0.1934 0.1934 0.1830 0.1908 161,419 +0.00(+0.42%)
Sep 24, 2019 0.1890 0.1952 0.1860 0.1900 362,603 +0.00(+0.53%)
Sep 23, 2019 0.2170 0.2170 0.1830 0.1890 182,931 -0.03(-12.09%)
Sep 20, 2019 0.2171 0.2221 0.2150 0.2150 41,700 -0.00(-0.97%)
Sep 19, 2019 0.2240 0.2331 0.2171 0.2171 52,140 -0.01(-2.99%)
Sep 18, 2019 0.2169 0.2275 0.2169 0.2238 19,414 +0.01(+3.13%)
Sep 17, 2019 0.2364 0.2364 0.2133 0.2170 51,435 -0.02(-9.85%)
Sep 16, 2019 0.2375 0.2470 0.2268 0.2407 103,077 -0.00(-0.91%)
Sep 13, 2019 0.2200 0.2438 0.2200 0.2429 79,700 +0.01(+5.79%)
Sep 12, 2019 0.2300 0.2328 0.2243 0.2296 75,788 +0.00(+1.06%)
Sep 11, 2019 0.2300 0.2300 0.2141 0.2272 58,115 +0.01(+5.14%)
Sep 10, 2019 0.2300 0.2372 0.2161 0.2161 53,117 -0.02(-9.01%)
Sep 09, 2019 0.2184 0.2399 0.2184 0.2375 97,284 +0.02(+11.71%)
Sep 06, 2019 0.1895 0.2145 0.1895 0.2126 137,000 +0.03(+14.06%)
Sep 05, 2019 0.1900 0.1900 0.1864 0.1864 25,785 +0.00(+0.00%)
Sep 04, 2019 0.1990 0.1990 0.1862 0.1864 1,605 -0.00(-1.32%)
Sep 03, 2019 0.1878 0.1970 0.1863 0.1889 55,311 -0.01(-4.21%)
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%)
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.