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 (%)
Jun 30, 2016 1.040 1.040 1.040 0 -0.01(-0.79%)
Jun 29, 2016 1.050 1.071 1.000 1.048 104,053 +0.02(+1.78%)
Jun 28, 2016 1.040 1.050 1.000 1.030 78,110 +0.01(+0.59%)
Jun 27, 2016 1.050 1.077 1.023 1.024 57,450 -0.06(-5.39%)
Jun 24, 2016 1.101 1.110 1.050 1.082 46,710 -0.07(-5.89%)
Jun 23, 2016 1.130 1.150 1.110 1.150 35,405 +0.02(+2.12%)
Jun 22, 2016 1.160 1.160 1.106 1.126 27,480 -0.01(-0.91%)
Jun 21, 2016 1.150 1.150 1.120 1.136 21,525 +0.01(+0.76%)
Jun 20, 2016 1.120 1.145 1.100 1.128 42,192 +0.03(+2.49%)
Jun 17, 2016 1.115 1.120 1.100 1.100 6,205 +0.00(+0.25%)
Jun 16, 2016 1.102 1.102 1.075 1.098 39,088 -0.00(-0.21%)
Jun 15, 2016 1.111 1.160 1.100 1.100 15,205 -0.05(-3.96%)
Jun 14, 2016 1.170 1.178 1.120 1.145 42,705 -0.01(-0.57%)
Jun 13, 2016 1.159 1.177 1.140 1.152 20,030 +0.04(+3.84%)
Jun 10, 2016 1.270 1.334 1.092 1.109 113,152 -0.11(-9.30%)
Jun 09, 2016 0.9855 1.240 0.9855 1.223 200,339 +0.14(+13.25%)
Jun 08, 2016 1.139 1.170 1.005 1.080 227,918 -0.15(-12.28%)
Jun 07, 2016 1.280 1.280 1.150 1.231 93,555 -0.07(-5.44%)
Jun 06, 2016 1.340 1.340 1.289 1.302 50,634 -0.03(-2.34%)
Jun 03, 2016 1.379 1.401 1.297 1.333 77,710 -0.06(-4.09%)
Jun 02, 2016 1.360 1.400 1.360 1.390 16,640 +0.02(+1.19%)
Jun 01, 2016 1.379 1.420 1.374 1.374 55,018 -0.01(-0.97%)
May 31, 2016 1.415 1.439 1.361 1.387 62,631 +0.04(+2.97%)
May 27, 2016 1.347 1.347 1.347 0 +0.04(+2.83%)
May 26, 2016 1.370 1.370 1.261 1.310 73,702 -0.05(-3.68%)
May 25, 2016 1.474 1.500 1.210 1.360 232,282 -0.05(-3.86%)
May 24, 2016 1.370 1.463 1.342 1.415 210,897 +0.06(+4.79%)
May 23, 2016 1.240 1.380 1.210 1.350 78,606 +0.13(+11.02%)
May 20, 2016 1.157 1.220 1.100 1.216 182,793 +0.12(+10.55%)
May 19, 2016 1.031 1.100 1.030 1.100 105,225 +0.10(+9.78%)
May 18, 2016 0.9900 1.009 0.9730 1.002 37,102 +0.03(+2.84%)
May 17, 2016 0.9460 0.9743 0.9450 0.9743 25,522 +0.03(+2.79%)
May 16, 2016 0.9436 0.9589 0.9436 0.9479 3,210 +0.03(+3.28%)
May 13, 2016 0.9320 0.9410 0.9178 0.9178 20,831 -0.03(-3.39%)
May 12, 2016 0.9700 0.9700 0.9211 0.9500 38,920 -0.02(-1.79%)
May 11, 2016 0.9278 0.9762 0.9064 0.9673 35,897 +0.05(+5.45%)
May 10, 2016 0.9022 0.9173 0.8825 0.9173 38,078 +0.04(+4.94%)
May 09, 2016 0.8882 0.8962 0.8741 0.8741 30,156 -0.01(-1.22%)
May 06, 2016 0.8836 0.8854 0.8701 0.8849 65,535 +0.00(+0.50%)
May 05, 2016 0.8708 0.9036 0.8708 0.8805 235,050 -0.00(-0.36%)
May 04, 2016 0.8762 0.8962 0.8256 0.8837 42,342 -0.02(-1.99%)
May 03, 2016 0.9388 0.9388 0.8811 0.9016 8,299 -0.02(-2.01%)
May 02, 2016 0.9468 0.9523 0.9190 0.9201 49,256 +0.01(+0.65%)
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%)
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.