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 (%)
Dec 31, 2018 0.4672 0.5005 0.4600 0.4888 220,500 +0.03(+6.26%)
Dec 28, 2018 0.4501 0.4719 0.4426 0.4600 146,500 +0.01(+2.27%)
Dec 27, 2018 0.4250 0.4562 0.4200 0.4498 131,390 +0.02(+5.84%)
Dec 26, 2018 0.4066 0.4550 0.3900 0.4250 169,842 +0.02(+3.96%)
Dec 24, 2018 0.4358 0.4480 0.4071 0.4088 234,900 -0.04(-9.18%)
Dec 21, 2018 0.4600 0.4778 0.4501 0.4501 302,600 -0.01(-2.91%)
Dec 20, 2018 0.4918 0.4998 0.4633 0.4636 245,619 -0.05(-8.88%)
Dec 19, 2018 0.5076 0.5246 0.4921 0.5088 113,437 +0.01(+1.76%)
Dec 18, 2018 0.5385 0.5385 0.4891 0.5000 231,168 -0.03(-4.98%)
Dec 17, 2018 0.5515 0.5724 0.5245 0.5262 139,271 -0.04(-6.47%)
Dec 14, 2018 0.5547 0.5626 0.5494 0.5626 31,000 +0.00(+0.02%)
Dec 13, 2018 0.5475 0.5625 0.5437 0.5625 105,462 +0.01(+2.27%)
Dec 12, 2018 0.5571 0.5670 0.5500 0.5500 10,789 +0.01(+1.35%)
Dec 11, 2018 0.5385 0.5560 0.5385 0.5427 126,712 -0.00(-0.28%)
Dec 10, 2018 0.5450 0.5668 0.5351 0.5442 384,910 -0.01(-1.25%)
Dec 07, 2018 0.5620 0.5620 0.5486 0.5511 181,800 +0.00(+0.16%)
Dec 06, 2018 0.5511 0.5675 0.5502 0.5502 68,164 -0.03(-4.50%)
Dec 04, 2018 0.5830 0.5830 0.5654 0.5761 72,100 -0.01(-1.49%)
Dec 03, 2018 0.5967 0.6014 0.5800 0.5848 707,604 +0.00(+0.29%)
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%)
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.