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 (%)
Mar 29, 2018 1.010 1.010 1.010 0 +0.06(+6.77%)
Mar 28, 2018 1.000 1.020 0.7900 0.9460 496,667 -0.05(-5.40%)
Mar 27, 2018 1.020 1.040 1.000 1.000 59,232 -0.02(-1.96%)
Mar 26, 2018 1.010 1.036 1.010 1.020 35,777 +0.01(+0.99%)
Mar 23, 2018 1.032 1.050 1.010 1.010 109,332 -0.02(-2.20%)
Mar 22, 2018 1.073 1.073 1.020 1.033 69,207 -0.02(-1.65%)
Mar 21, 2018 1.050 1.070 1.037 1.050 53,641 -0.01(-0.94%)
Mar 20, 2018 1.120 1.150 1.051 1.060 147,043 -0.05(-4.50%)
Mar 19, 2018 1.105 1.149 1.080 1.110 160,461 +0.05(+4.72%)
Mar 16, 2018 0.9900 1.090 0.9900 1.060 202,320 +0.05(+4.95%)
Mar 15, 2018 0.9989 1.010 0.9885 1.010 308,889 +0.03(+2.76%)
Mar 14, 2018 1.030 1.036 0.9651 0.9829 168,835 -0.04(-3.64%)
Mar 13, 2018 1.040 1.060 1.008 1.020 107,877 -0.02(-2.32%)
Mar 12, 2018 1.010 1.060 1.010 1.044 129,631 +0.00(+0.18%)
Mar 09, 2018 1.010 1.070 1.010 1.042 107,094 +0.03(+3.20%)
Mar 08, 2018 1.010 1.030 1.000 1.010 40,728 +0.00(+0.00%)
Mar 07, 2018 1.035 1.035 1.010 1.010 98,625 -0.02(-1.76%)
Mar 06, 2018 1.065 1.073 1.020 1.028 167,048 -0.02(-1.99%)
Mar 05, 2018 0.9850 1.060 0.9850 1.049 192,567 +0.04(+3.69%)
Mar 02, 2018 1.060 1.085 1.000 1.012 252,371 -0.07(-6.32%)
Mar 01, 2018 1.110 1.135 1.060 1.080 370,901 -0.05(-4.11%)
Feb 28, 2018 1.240 1.240 1.100 1.126 132,739 -0.09(-7.60%)
Feb 27, 2018 1.199 1.230 1.140 1.219 139,316 +0.02(+1.58%)
Feb 26, 2018 1.320 1.320 1.189 1.200 341,588 -0.12(-9.09%)
Feb 23, 2018 1.327 1.330 1.310 1.320 52,343 +0.01(+0.83%)
Feb 22, 2018 1.310 1.330 1.309 1.309 36,605 -0.00(-0.14%)
Feb 21, 2018 1.370 1.370 1.310 1.311 516,802 -0.02(-1.61%)
Feb 20, 2018 1.295 1.340 1.280 1.332 201,564 +0.04(+3.28%)
Feb 16, 2018 1.290 1.290 1.290 0 -0.00(-0.28%)
Feb 15, 2018 1.320 1.330 1.277 1.294 48,887 -0.02(-1.25%)
Feb 14, 2018 1.290 1.320 1.260 1.310 61,848 +0.02(+1.55%)
Feb 13, 2018 1.290 1.345 1.290 1.290 109,610 -0.02(-1.72%)
Feb 12, 2018 1.344 1.344 1.272 1.313 138,582 +0.03(+2.55%)
Feb 09, 2018 1.270 1.280 1.194 1.280 148,007 +0.01(+0.79%)
Feb 08, 2018 1.380 1.410 1.250 1.270 128,599 -0.08(-6.25%)
Feb 07, 2018 1.400 1.473 1.310 1.355 313,507 +0.06(+4.28%)
Feb 06, 2018 1.080 1.300 1.080 1.299 487,718 +0.17(+14.96%)
Feb 05, 2018 1.090 1.189 1.063 1.130 398,013 -0.06(-5.11%)
Feb 02, 2018 1.350 1.350 1.161 1.191 486,715 -0.15(-11.19%)
Feb 01, 2018 1.377 1.390 1.310 1.341 139,857 -0.06(-4.34%)
Jan 31, 2018 1.410 1.470 1.380 1.402 216,022 -0.01(-0.59%)
Jan 30, 2018 1.500 1.513 1.500 1.410 416,640 -0.09(-6.00%)
Jan 29, 2018 1.530 1.569 1.485 1.500 125,388 +0.01(+0.67%)
Jan 26, 2018 1.480 1.510 1.480 1.490 118,336 -0.02(-1.32%)
Jan 25, 2018 1.539 1.550 1.490 1.510 123,078 -0.01(-0.66%)
Jan 24, 2018 1.577 1.610 1.509 1.520 222,185 -0.03(-1.91%)
Jan 23, 2018 1.430 1.580 1.430 1.550 180,494 +0.12(+8.15%)
Jan 22, 2018 1.433 1.446 1.405 1.433 200,355 +0.02(+1.55%)
Jan 19, 2018 1.470 1.485 1.405 1.411 964,194 -0.06(-4.02%)
Jan 18, 2018 1.550 1.550 1.410 1.470 793,775 -0.11(-6.94%)
Jan 17, 2018 1.690 1.690 1.540 1.580 353,430 -0.07(-3.95%)
Jan 16, 2018 1.680 1.720 1.620 1.645 289,313 -0.02(-0.93%)
Jan 12, 2018 1.660 1.660 1.660 0 +0.05(+3.23%)
Jan 11, 2018 1.733 1.755 1.600 1.608 553,578 -0.14(-8.11%)
Jan 10, 2018 1.765 1.810 1.700 1.750 280,860 -0.07(-3.85%)
Jan 09, 2018 1.950 1.958 1.690 1.820 609,100 -0.11(-5.69%)
Jan 08, 2018 1.890 1.950 1.870 1.930 297,445 +0.05(+2.65%)
Jan 05, 2018 1.890 1.945 1.842 1.880 144,964 +0.02(+1.09%)
Jan 04, 2018 1.820 1.860 1.820 1.860 121,189 +0.03(+1.62%)
Jan 03, 2018 1.856 1.871 1.828 1.830 262,416 -0.03(-1.61%)
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.