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 (%)
Nov 30, 2018 0.5954 0.5987 0.5831 0.5831 248,300 -0.02(-3.59%)
Nov 29, 2018 0.6000 0.6050 0.5820 0.6048 411,550 +0.00(+0.80%)
Nov 28, 2018 0.5645 0.6000 0.5515 0.6000 163,204 +0.04(+6.19%)
Nov 27, 2018 0.5689 0.5689 0.5515 0.5650 167,737 -0.01(-1.70%)
Nov 26, 2018 0.5950 0.6000 0.5551 0.5748 552,665 -0.03(-4.20%)
Nov 23, 2018 0.5850 0.6050 0.5850 0.6000 30,600 +0.01(+1.92%)
Nov 21, 2018 0.5887 0.5887 0.5887 0 -0.01(-1.51%)
Nov 20, 2018 0.6196 0.6196 0.5871 0.5977 130,655 -0.03(-4.28%)
Nov 19, 2018 0.6240 0.6395 0.6171 0.6244 118,719 -0.00(-0.10%)
Nov 16, 2018 0.6238 0.6254 0.6105 0.6250 73,200 +0.01(+2.17%)
Nov 15, 2018 0.6200 0.6208 0.6030 0.6117 139,025 +0.00(+0.77%)
Nov 14, 2018 0.6020 0.6200 0.5934 0.6070 80,952 +0.01(+0.86%)
Nov 13, 2018 0.6200 0.6200 0.5858 0.6018 90,696 +0.00(+0.28%)
Nov 12, 2018 0.6234 0.6419 0.6001 0.6001 157,404 -0.03(-4.94%)
Nov 09, 2018 0.6388 0.6388 0.6101 0.6313 131,600 -0.01(-1.54%)
Nov 08, 2018 0.6530 0.6530 0.6380 0.6412 79,972 -0.01(-1.55%)
Nov 07, 2018 0.6741 0.6782 0.6350 0.6513 214,502 -0.01(-1.32%)
Nov 06, 2018 0.6200 0.6607 0.6200 0.6600 297,674 +0.04(+6.45%)
Nov 05, 2018 0.6160 0.6201 0.6065 0.6200 214,828 +0.02(+2.99%)
Nov 02, 2018 0.5920 0.6190 0.5900 0.6020 330,700 +0.02(+2.91%)
Nov 01, 2018 0.5612 0.5856 0.5608 0.5850 328,971 +0.03(+5.54%)
Oct 31, 2018 0.5579 0.5825 0.5543 0.5543 359,536 +0.00(+0.89%)
Oct 30, 2018 0.5499 0.5714 0.5374 0.5494 242,569 +0.00(+0.81%)
Oct 29, 2018 0.5630 0.5900 0.5450 0.5450 533,061 -0.01(-2.50%)
Oct 26, 2018 0.5580 0.5590 0.5428 0.5590 44,700 -0.00(-0.53%)
Oct 25, 2018 0.5508 0.5620 0.5324 0.5620 85,365 +0.02(+3.40%)
Oct 24, 2018 0.5340 0.5620 0.5340 0.5435 110,738 -0.01(-2.20%)
Oct 23, 2018 0.5630 0.5700 0.5447 0.5557 257,175 -0.01(-1.65%)
Oct 22, 2018 0.5594 0.5677 0.5525 0.5650 37,987 +0.00(+0.46%)
Oct 19, 2018 0.5640 0.5762 0.5605 0.5624 101,000 -0.00(-0.64%)
Oct 18, 2018 0.5796 0.5890 0.5500 0.5660 113,745 -0.01(-2.51%)
Oct 17, 2018 0.5980 0.5980 0.5801 0.5806 139,097 -0.01(-2.07%)
Oct 16, 2018 0.5969 0.6006 0.5850 0.5929 136,813 -0.01(-1.59%)
Oct 15, 2018 0.5850 0.6060 0.5850 0.6025 48,576 +0.02(+2.99%)
Oct 12, 2018 0.5930 0.5996 0.5656 0.5850 170,800 +0.01(+0.86%)
Oct 11, 2018 0.5680 0.5800 0.5513 0.5800 94,726 +0.01(+2.62%)
Oct 10, 2018 0.6025 0.6025 0.5550 0.5652 808,767 -0.05(-7.72%)
Oct 09, 2018 0.6015 0.6125 0.5800 0.6125 114,019 +0.02(+3.81%)
Oct 08, 2018 0.5650 0.6125 0.5600 0.5900 137,114 -0.01(-0.84%)
Oct 05, 2018 0.6200 0.6231 0.5768 0.5950 161,000 -0.02(-3.82%)
Oct 04, 2018 0.6161 0.6300 0.6112 0.6186 69,792 +0.00(+0.57%)
Oct 03, 2018 0.6330 0.6330 0.6110 0.6151 162,100 -0.01(-2.21%)
Oct 02, 2018 0.6378 0.6430 0.6121 0.6290 156,744 +0.01(+1.98%)
Oct 01, 2018 0.6108 0.6439 0.6008 0.6168 190,118 +0.04(+6.82%)
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%)
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.