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 (%)
Apr 29, 2016 0.8840 0.9326 0.8840 0.9142 47,486 +0.03(+2.86%)
Apr 28, 2016 0.9418 0.9576 0.8830 0.8888 122,480 -0.04(-4.39%)
Apr 27, 2016 0.9200 0.9480 0.9100 0.9296 53,342 +0.01(+1.42%)
Apr 26, 2016 0.8756 0.9300 0.8756 0.9166 68,446 +0.05(+5.36%)
Apr 25, 2016 0.8706 0.8800 0.8690 0.8700 40,200 +0.03(+3.68%)
Apr 22, 2016 0.8654 0.8800 0.8365 0.8391 17,950 -0.02(-1.91%)
Apr 21, 2016 0.8800 0.8800 0.8400 0.8554 159,582 -0.02(-2.79%)
Apr 20, 2016 0.9264 0.9264 0.8410 0.8800 108,566 -0.05(-5.25%)
Apr 19, 2016 0.9239 0.9602 0.8900 0.9288 96,206 +0.04(+4.36%)
Apr 18, 2016 0.8300 0.9150 0.8300 0.8900 104,333 +0.06(+7.23%)
Apr 15, 2016 0.8223 0.8600 0.8223 0.8300 70,549 +0.03(+4.31%)
Apr 14, 2016 0.7280 0.8356 0.7280 0.7957 123,308 +0.07(+9.00%)
Apr 13, 2016 0.8462 0.8710 0.6901 0.7300 256,231 -0.14(-15.87%)
Apr 12, 2016 0.9515 0.9651 0.8170 0.8677 279,496 -0.04(-4.91%)
Apr 11, 2016 0.7977 0.9494 0.7890 0.9125 209,651 +0.12(+15.56%)
Apr 08, 2016 0.7277 0.7896 0.7242 0.7896 141,173 +0.10(+14.49%)
Apr 07, 2016 0.7050 0.7141 0.6782 0.6896 96,091 +0.00(+0.07%)
Apr 06, 2016 0.6516 0.7285 0.6500 0.6892 67,242 +0.09(+15.72%)
Apr 05, 2016 0.6119 0.6203 0.5949 0.5956 70,450 -0.01(-2.28%)
Apr 04, 2016 0.5088 0.6300 0.5080 0.6095 193,645 +0.10(+19.72%)
Apr 01, 2016 0.5211 0.5211 0.5090 0.5091 4,949 -0.01(-2.40%)
Mar 31, 2016 0.5225 0.5225 0.5141 0.5216 6,089 +0.02(+4.95%)
Mar 30, 2016 0.5078 0.5112 0.4970 0.4970 13,050 -0.01(-1.72%)
Mar 29, 2016 0.5106 0.5106 0.4970 0.5057 12,450 +0.00(+0.54%)
Mar 28, 2016 0.5234 0.5234 0.5030 0.5030 18,860 -0.01(-2.84%)
Mar 24, 2016 0.5177 0.5177 0.5177 0 +0.02(+3.31%)
Mar 23, 2016 0.5197 0.5200 0.5011 0.5011 16,200 -0.02(-3.79%)
Mar 22, 2016 0.5217 0.5398 0.5078 0.5209 36,819 -0.01(-1.07%)
Mar 21, 2016 0.5150 0.5297 0.5070 0.5265 30,871 +0.01(+1.94%)
Mar 18, 2016 0.5219 0.5288 0.5000 0.5165 37,200 -0.00(-0.67%)
Mar 17, 2016 0.4900 0.5300 0.4701 0.5200 31,744 +0.04(+8.85%)
Mar 16, 2016 0.4883 0.5141 0.4509 0.4777 70,880 -0.01(-1.12%)
Mar 15, 2016 0.5043 0.5200 0.4831 0.4831 76,400 -0.01(-2.40%)
Mar 14, 2016 0.5001 0.5200 0.4900 0.4950 142,510 -0.00(-0.40%)
Mar 11, 2016 0.4551 0.5000 0.4551 0.4970 368,167 +0.05(+11.94%)
Mar 10, 2016 0.4367 0.4475 0.4261 0.4440 39,072 +0.02(+4.37%)
Mar 09, 2016 0.4089 0.4550 0.4089 0.4254 17,182 +0.03(+7.18%)
Mar 08, 2016 0.4500 0.4688 0.3969 0.3969 135,238 -0.01(-2.86%)
Mar 07, 2016 0.3705 0.4400 0.3630 0.4086 117,542 +0.05(+12.84%)
Mar 04, 2016 0.3549 0.3771 0.3504 0.3621 31,705 +0.02(+4.35%)
Mar 03, 2016 0.3491 0.3596 0.3470 0.3470 24,120 +0.02(+5.57%)
Mar 02, 2016 0.3355 0.3468 0.3287 0.3287 13,080 +0.01(+3.89%)
Mar 01, 2016 0.3241 0.3374 0.3080 0.3164 39,045 +0.01(+3.64%)
Feb 29, 2016 0.3060 0.3150 0.3047 0.3053 13,715 +0.00(+1.33%)
Feb 26, 2016 0.3051 0.3051 0.3013 0.3013 33,000 +0.00(+0.53%)
Feb 25, 2016 0.2958 0.2997 0.2958 0.2997 14,675 +0.00(+1.25%)
Feb 24, 2016 0.2997 0.2997 0.2960 0.2960 5,801 +0.01(+4.52%)
Feb 23, 2016 0.3034 0.3034 0.2832 0.2832 3,900 -0.01(-3.58%)
Feb 22, 2016 0.3030 0.3030 0.2910 0.2937 3,335 +0.00(+1.28%)
Feb 19, 2016 0.2899 0.2900 0.2770 0.2900 10,700 +0.00(+0.38%)
Feb 18, 2016 0.2899 0.2899 0.2889 0.2889 18,500 -0.00(-0.38%)
Feb 17, 2016 0.2798 0.2900 0.2793 0.2900 153,700 +0.01(+5.19%)
Feb 16, 2016 0.2790 0.2890 0.2757 0.2757 11,800 -0.02(-5.72%)
Feb 12, 2016 0.2924 0.2924 0.2924 0 -0.01(-2.72%)
Feb 09, 2016 0.3006 0.3006 0.3006 0 +0.01(+2.77%)
Feb 08, 2016 0.3065 0.3300 0.2900 0.2925 2,750 -0.01(-3.37%)
Feb 03, 2016 0.3027 0.3027 0.3027 0 -0.01(-2.35%)
Feb 02, 2016 0.3107 0.3108 0.2975 0.3100 12,455 +0.05(+18.77%)
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.