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, 2017 0.8000 0.8000 0.7658 0.7686 26,078 -0.01(-1.59%)
Jun 29, 2017 0.7780 0.7860 0.7777 0.7810 29,160 -0.02(-1.88%)
Jun 28, 2017 0.7656 0.7960 0.7656 0.7960 37,000 +0.01(+1.55%)
Jun 27, 2017 0.7748 0.7910 0.7525 0.7839 221,340 +0.02(+2.07%)
Jun 26, 2017 0.7900 0.7900 0.7582 0.7680 48,584 -0.01(-1.39%)
Jun 23, 2017 0.7846 0.7846 0.7630 0.7788 115,600 +0.00(+0.49%)
Jun 22, 2017 0.7729 0.7920 0.7729 0.7750 6,600 -0.01(-1.45%)
Jun 21, 2017 0.8000 0.8050 0.7710 0.7864 60,758 -0.02(-2.31%)
Jun 20, 2017 0.8100 0.8104 0.7996 0.8050 74,665 +0.00(+0.01%)
Jun 19, 2017 0.8100 0.8100 0.8036 0.8049 3,661 +0.00(+0.23%)
Jun 16, 2017 0.7871 0.8076 0.7800 0.8031 63,060 +0.02(+2.48%)
Jun 15, 2017 0.8009 0.8009 0.7700 0.7836 49,106 -0.02(-2.61%)
Jun 14, 2017 0.8061 0.8212 0.7910 0.8046 63,032 +0.00(+0.58%)
Jun 13, 2017 0.7958 0.8300 0.7958 0.8000 68,297 -0.08(-9.09%)
Jun 12, 2017 0.8598 0.8831 0.8570 0.8800 37,396 +0.02(+2.78%)
Jun 09, 2017 0.8448 0.8680 0.8361 0.8562 14,499 -0.01(-0.93%)
Jun 08, 2017 0.8411 0.8642 0.8411 0.8642 12,294 +0.00(+0.48%)
Jun 07, 2017 0.8750 0.8800 0.8449 0.8601 35,500 -0.02(-2.52%)
Jun 06, 2017 0.8859 0.8961 0.8814 0.8823 30,525 +0.01(+0.60%)
Jun 05, 2017 0.8873 0.9000 0.8770 0.8770 8,095 -0.02(-1.99%)
Jun 02, 2017 0.9072 0.9072 0.8780 0.8948 10,052 +0.01(+0.56%)
Jun 01, 2017 0.8979 0.9000 0.8804 0.8898 20,334 -0.01(-1.64%)
May 31, 2017 0.9302 0.9302 0.8791 0.9046 29,416 -0.01(-0.78%)
May 30, 2017 0.9206 0.9341 0.9100 0.9117 104,523 +0.07(+8.54%)
May 26, 2017 0.8599 0.8670 0.8400 0.8400 35,646 -0.03(-2.89%)
May 25, 2017 0.8918 0.9000 0.8627 0.8650 38,180 -0.03(-3.01%)
May 24, 2017 0.8352 0.8971 0.8352 0.8918 62,104 +0.05(+6.29%)
May 23, 2017 0.8594 0.8600 0.8390 0.8390 13,327 -0.04(-4.66%)
May 22, 2017 0.8480 0.8800 0.8480 0.8800 109,854 +0.05(+6.02%)
May 19, 2017 0.8202 0.8330 0.8136 0.8300 28,390 +0.02(+2.09%)
May 18, 2017 0.7983 0.8130 0.7954 0.8130 27,680 +0.02(+2.91%)
May 17, 2017 0.8060 0.8080 0.7900 0.7900 24,980 -0.00(-0.35%)
May 16, 2017 0.8100 0.8100 0.7920 0.7928 17,250 -0.02(-2.12%)
May 15, 2017 0.7945 0.8280 0.7898 0.8100 15,430 -0.00(-0.45%)
May 12, 2017 0.7985 0.8137 0.7775 0.8137 56,955 -0.01(-0.76%)
May 11, 2017 0.8300 0.8366 0.8146 0.8199 75,648 -0.01(-1.22%)
May 10, 2017 0.8526 0.8526 0.8300 0.8300 10,590 -0.02(-1.97%)
May 09, 2017 0.8150 0.8504 0.8150 0.8467 13,377 -0.00(-0.51%)
May 08, 2017 0.8602 0.8800 0.8290 0.8510 19,975 +0.00(+0.25%)
May 05, 2017 0.8188 0.8661 0.7941 0.8489 88,450 +0.05(+6.37%)
May 04, 2017 0.8460 0.8460 0.7010 0.7980 241,712 -0.05(-6.12%)
May 03, 2017 0.8550 0.8590 0.8450 0.8500 52,105 -0.01(-1.51%)
May 02, 2017 0.8500 0.8720 0.8500 0.8630 19,264 +0.00(+0.55%)
May 01, 2017 0.8836 0.8837 0.8583 0.8583 12,020 -0.01(-1.19%)
Apr 28, 2017 0.8663 0.8825 0.8645 0.8686 24,943 -0.00(-0.33%)
Apr 27, 2017 0.9038 0.9038 0.8510 0.8715 67,767 -0.02(-2.54%)
Apr 26, 2017 0.8500 0.9175 0.8500 0.8942 26,369 +0.03(+3.98%)
Apr 25, 2017 0.9080 0.9100 0.8600 0.8600 105,962 -0.05(-5.29%)
Apr 24, 2017 0.9290 0.9330 0.8900 0.9080 101,405 +0.00(+0.36%)
Apr 21, 2017 0.9109 0.9140 0.8976 0.9047 30,040 -0.00(-0.48%)
Apr 20, 2017 0.9300 0.9300 0.8840 0.9091 167,033 -0.00(-0.21%)
Apr 19, 2017 0.9500 0.9500 0.9107 0.9110 122,308 -0.03(-3.70%)
Apr 18, 2017 0.9590 0.9800 0.9394 0.9460 34,145 -0.01(-1.47%)
Apr 17, 2017 0.9905 1.000 0.9500 0.9601 61,776 -0.01(-1.13%)
Apr 13, 2017 0.9791 0.9791 0.9711 0.9711 3,151 -0.00(-0.02%)
Apr 12, 2017 1.000 1.000 0.9713 0.9713 21,316 -0.04(-3.83%)
Apr 11, 2017 1.010 1.010 0.9902 1.010 17,465 +0.00(+0.00%)
Apr 10, 2017 1.002 1.024 1.000 1.010 17,420 +0.03(+2.77%)
Apr 07, 2017 0.9988 0.9988 0.9828 0.9828 13,400 -0.01(-0.85%)
Apr 06, 2017 1.000 1.000 0.9900 0.9912 33,446 -0.00(-0.39%)
Apr 05, 2017 1.000 1.010 0.9850 0.9951 122,060 -0.01(-0.94%)
Apr 04, 2017 0.9700 1.005 0.9650 1.004 42,948 +0.04(+3.97%)
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.