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 20, 2019 0.1201 0.1201 0.1201 0 +0.00(+2.65%)
Dec 19, 2019 0.1200 0.1219 0.1162 0.1170 51,098 -0.00(-2.50%)
Dec 18, 2019 0.1220 0.1220 0.1104 0.1200 73,822 +0.01(+5.17%)
Dec 17, 2019 0.1130 0.1207 0.1100 0.1141 134,986 -0.01(-4.92%)
Dec 16, 2019 0.1204 0.1237 0.1127 0.1200 50,277 -0.00(-3.30%)
Dec 13, 2019 0.1290 0.1290 0.1158 0.1241 247,300 +0.00(+1.31%)
Dec 12, 2019 0.1260 0.1270 0.1101 0.1225 133,941 -0.00(-2.23%)
Dec 11, 2019 0.1204 0.1370 0.1204 0.1253 49,334 -0.01(-6.28%)
Dec 10, 2019 0.1316 0.1337 0.1254 0.1337 34,192 -0.00(-0.22%)
Dec 09, 2019 0.1280 0.1440 0.1264 0.1340 19,381 -0.00(-3.32%)
Dec 06, 2019 0.1365 0.1400 0.1301 0.1386 36,100 +0.01(+5.32%)
Dec 05, 2019 0.1385 0.1430 0.1313 0.1316 102,704 -0.01(-4.29%)
Dec 04, 2019 0.1390 0.1418 0.1333 0.1375 91,626 -0.00(-2.48%)
Dec 03, 2019 0.1472 0.1502 0.1400 0.1410 66,671 -0.00(-3.03%)
Dec 02, 2019 0.1740 0.1740 0.1454 0.1454 101,948 -0.00(-1.76%)
Nov 29, 2019 0.1458 0.1480 0.1441 0.1480 13,300 -0.00(-0.60%)
Nov 27, 2019 0.1467 0.1489 0.1450 0.1489 54,700 +0.00(+3.40%)
Nov 26, 2019 0.1699 0.1699 0.1416 0.1440 46,305 -0.01(-8.69%)
Nov 25, 2019 0.1300 0.1659 0.1300 0.1577 587,127 +0.04(+31.09%)
Nov 22, 2019 0.1211 0.1252 0.1197 0.1203 22,600 -0.00(-3.76%)
Nov 21, 2019 0.1205 0.1250 0.1200 0.1250 25,200 -0.00(-3.62%)
Nov 20, 2019 0.1281 0.1297 0.1193 0.1297 31,865 +0.01(+8.08%)
Nov 19, 2019 0.1231 0.1231 0.1122 0.1200 189,935 -0.00(-1.64%)
Nov 18, 2019 0.1180 0.1289 0.1151 0.1220 277,990 -0.00(-3.33%)
Nov 15, 2019 0.1236 0.1310 0.1186 0.1262 187,700 -0.00(-3.74%)
Nov 14, 2019 0.1356 0.1448 0.1294 0.1311 45,636 -0.00(-0.68%)
Nov 13, 2019 0.1356 0.1400 0.1320 0.1320 156,650 -0.01(-4.42%)
Nov 12, 2019 0.1427 0.1427 0.1324 0.1381 76,473 -0.01(-4.76%)
Nov 11, 2019 0.1521 0.1521 0.1400 0.1450 59,914 -0.00(-3.07%)
Nov 08, 2019 0.1500 0.1500 0.1409 0.1496 54,200 -0.00(-0.27%)
Nov 07, 2019 0.1563 0.1563 0.1500 0.1500 12,400 -0.00(-0.99%)
Nov 06, 2019 0.1500 0.1549 0.1496 0.1515 172,230 -0.00(-0.66%)
Nov 05, 2019 0.1525 0.1525 0.1491 0.1525 51,282 -0.00(-0.46%)
Nov 04, 2019 0.1570 0.1570 0.1502 0.1532 37,570 +0.00(+2.00%)
Nov 01, 2019 0.1430 0.1589 0.1430 0.1502 6,900 -0.00(-0.60%)
Oct 31, 2019 0.1560 0.1570 0.1511 0.1511 44,921 -0.00(-2.52%)
Oct 30, 2019 0.1572 0.1632 0.1511 0.1550 33,832 -0.00(-3.06%)
Oct 29, 2019 0.1488 0.1628 0.1488 0.1599 34,146 +0.00(+0.06%)
Oct 28, 2019 0.1700 0.1700 0.1549 0.1598 69,668 -0.00(-0.31%)
Oct 25, 2019 0.1613 0.1634 0.1450 0.1603 483,500 -0.00(-1.96%)
Oct 24, 2019 0.1685 0.1720 0.1600 0.1635 34,229 +0.00(+0.37%)
Oct 23, 2019 0.1702 0.1702 0.1610 0.1629 160,395 +0.00(+1.18%)
Oct 22, 2019 0.1590 0.1676 0.1590 0.1610 68,690 +0.00(+0.63%)
Oct 21, 2019 0.1601 0.1677 0.1516 0.1600 92,450 +0.00(+3.16%)
Oct 18, 2019 0.1636 0.1657 0.1541 0.1551 147,500 -0.00(-1.65%)
Oct 17, 2019 0.1546 0.1596 0.1500 0.1577 166,488 +0.01(+8.16%)
Oct 16, 2019 0.1455 0.1540 0.1400 0.1458 314,379 +0.01(+7.05%)
Oct 15, 2019 0.1859 0.1859 0.1239 0.1362 975,500 -0.06(-29.79%)
Oct 14, 2019 0.1830 0.1940 0.1640 0.1940 51,439 +0.02(+8.62%)
Oct 11, 2019 0.1800 0.1800 0.1675 0.1786 25,300 +0.00(+2.06%)
Oct 10, 2019 0.1769 0.1800 0.1750 0.1750 104,610 -0.00(-0.68%)
Oct 09, 2019 0.1825 0.1866 0.1746 0.1762 151,250 -0.00(-1.56%)
Oct 08, 2019 0.1752 0.1815 0.1703 0.1790 180,074 +0.01(+4.86%)
Oct 07, 2019 0.1650 0.1707 0.1633 0.1707 13,990 -0.00(-0.76%)
Oct 04, 2019 0.1700 0.1759 0.1627 0.1720 43,700 +0.01(+4.94%)
Oct 03, 2019 0.1693 0.1693 0.1639 0.1639 18,325 -0.01(-5.75%)
Oct 02, 2019 0.1689 0.1745 0.1645 0.1739 77,614 +0.01(+6.43%)
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.