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 (%)
Jul 31, 2019 0.2249 0.2249 0.2119 0.2119 25,649 -0.01(-3.20%)
Jul 30, 2019 0.2107 0.2189 0.2073 0.2189 17,717 +0.01(+5.60%)
Jul 29, 2019 0.2130 0.2234 0.2073 0.2073 80,323 -0.00(-2.22%)
Jul 26, 2019 0.2352 0.2352 0.2101 0.2120 196,200 -0.02(-9.40%)
Jul 25, 2019 0.2500 0.2500 0.2300 0.2340 163,476 -0.01(-5.30%)
Jul 24, 2019 0.2500 0.2570 0.2452 0.2471 191,959 -0.00(-1.16%)
Jul 23, 2019 0.3000 0.3042 0.2488 0.2500 293,458 -0.04(-13.79%)
Jul 22, 2019 0.2520 0.2995 0.2490 0.2900 986,391 +0.05(+21.59%)
Jul 19, 2019 0.2199 0.2400 0.1600 0.2385 621,200 +0.07(+44.55%)
Jul 18, 2019 0.1817 0.1817 0.1622 0.1650 251,776 -0.02(-9.34%)
Jul 17, 2019 0.1819 0.1869 0.1746 0.1820 118,319 +0.00(+1.11%)
Jul 16, 2019 0.1790 0.1841 0.1783 0.1800 74,875 -0.01(-3.79%)
Jul 15, 2019 0.1750 0.1900 0.1700 0.1871 102,913 -0.00(-1.47%)
Jul 12, 2019 0.2000 0.2000 0.1850 0.1899 75,700 -0.01(-5.48%)
Jul 11, 2019 0.1960 0.2009 0.1929 0.2009 87,591 +0.00(+0.05%)
Jul 10, 2019 0.2000 0.2008 0.1978 0.2008 31,012 +0.00(+1.36%)
Jul 09, 2019 0.2039 0.2039 0.1960 0.1981 42,567 +0.01(+2.91%)
Jul 08, 2019 0.2000 0.2069 0.1890 0.1925 203,627 -0.01(-3.85%)
Jul 05, 2019 0.2120 0.2120 0.1972 0.2002 36,700 +0.01(+5.37%)
Jul 03, 2019 0.2028 0.2029 0.1900 0.1900 84,600 -0.00(-2.41%)
Jul 02, 2019 0.2040 0.2040 0.1924 0.1947 67,573 -0.02(-8.29%)
Jul 01, 2019 0.2124 0.2124 0.1810 0.2123 132,712 +0.02(+8.98%)
Jun 28, 2019 0.1916 0.2009 0.1888 0.1948 72,100 +0.00(+0.05%)
Jun 27, 2019 0.1969 0.2009 0.1924 0.1947 26,199 -0.00(-0.15%)
Jun 26, 2019 0.2026 0.2053 0.1925 0.1950 45,652 -0.00(-0.20%)
Jun 25, 2019 0.1995 0.1995 0.1951 0.1954 17,221 -0.00(-2.30%)
Jun 24, 2019 0.2030 0.2030 0.1952 0.2000 26,753 +0.01(+4.77%)
Jun 21, 2019 0.2046 0.2060 0.1909 0.1909 115,100 -0.01(-4.12%)
Jun 20, 2019 0.1920 0.2090 0.1920 0.1991 88,195 -0.00(-1.97%)
Jun 19, 2019 0.2002 0.2079 0.2002 0.2031 38,738 -0.00(-0.49%)
Jun 18, 2019 0.2080 0.2089 0.1969 0.2041 85,002 -0.00(-1.69%)
Jun 17, 2019 0.2039 0.2080 0.1950 0.2076 230,396 +0.00(+0.29%)
Jun 14, 2019 0.2000 0.2076 0.2000 0.2070 42,200 +0.01(+3.29%)
Jun 13, 2019 0.2063 0.2099 0.2004 0.2004 111,318 +0.00(+0.20%)
Jun 12, 2019 0.2018 0.2137 0.2000 0.2000 13,200 -0.01(-2.82%)
Jun 11, 2019 0.2043 0.2127 0.2043 0.2058 20,459 -0.01(-5.12%)
Jun 10, 2019 0.2189 0.2210 0.2159 0.2169 60,969 +0.00(+0.88%)
Jun 07, 2019 0.2194 0.2232 0.2150 0.2150 11,300 -0.00(-1.74%)
Jun 06, 2019 0.2070 0.2200 0.2070 0.2188 140,577 +0.01(+4.09%)
Jun 05, 2019 0.2102 0.2259 0.2100 0.2102 34,387 +0.00(+1.45%)
Jun 04, 2019 0.2100 0.2148 0.2070 0.2072 9,230 -0.00(-2.31%)
Jun 03, 2019 0.2150 0.2150 0.2056 0.2121 8,726 +0.01(+4.38%)
May 31, 2019 0.2010 0.2129 0.1987 0.2032 504,400 -0.01(-5.49%)
May 30, 2019 0.2125 0.2150 0.2012 0.2150 267,483 +0.01(+3.86%)
May 29, 2019 0.2090 0.2200 0.2000 0.2070 176,030 -0.01(-5.91%)
May 28, 2019 0.2340 0.2340 0.2200 0.2200 35,989 -0.02(-6.90%)
May 24, 2019 0.2370 0.2403 0.2345 0.2363 23,100 +0.01(+5.40%)
May 23, 2019 0.2279 0.2326 0.2201 0.2242 62,876 -0.01(-5.24%)
May 22, 2019 0.2542 0.2542 0.2310 0.2366 27,270 -0.01(-3.43%)
May 21, 2019 0.2561 0.2561 0.2362 0.2450 148,835 -0.01(-3.96%)
May 20, 2019 0.2470 0.2750 0.2280 0.2551 48,925 +0.01(+3.87%)
May 17, 2019 0.2520 0.2550 0.2400 0.2456 52,000 -0.01(-2.07%)
May 16, 2019 0.2478 0.2508 0.2380 0.2508 140,129 +0.02(+9.81%)
May 15, 2019 0.2472 0.2518 0.2284 0.2284 54,412 -0.02(-9.37%)
May 14, 2019 0.2505 0.2571 0.2352 0.2520 72,980 +0.00(+1.98%)
May 13, 2019 0.2320 0.2490 0.2320 0.2471 136,164 +0.01(+5.87%)
May 10, 2019 0.2400 0.2400 0.2222 0.2334 31,300 +0.00(+0.60%)
May 09, 2019 0.2372 0.2372 0.2250 0.2320 41,970 -0.00(-1.23%)
May 08, 2019 0.2351 0.2356 0.2245 0.2349 26,638 +0.01(+4.35%)
May 07, 2019 0.2313 0.2319 0.2226 0.2251 24,060 -0.02(-7.75%)
May 06, 2019 0.2310 0.2440 0.2293 0.2440 20,211 +0.00(+1.67%)
May 03, 2019 0.2254 0.2500 0.2254 0.2400 117,300 +0.01(+5.22%)
May 02, 2019 0.2390 0.2500 0.2205 0.2281 75,643 -0.02(-8.02%)
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.