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 (%)
Aug 31, 2018 0.6019 0.6019 0.6019 0 +0.00(+0.32%)
Aug 30, 2018 0.6220 0.6300 0.5821 0.6000 125,186 -0.02(-3.97%)
Aug 29, 2018 0.6465 0.6500 0.6149 0.6248 111,355 -0.01(-2.05%)
Aug 28, 2018 0.6184 0.6400 0.6149 0.6379 223,554 +0.04(+6.58%)
Aug 27, 2018 0.5850 0.6123 0.5697 0.5985 202,789 +0.02(+3.56%)
Aug 24, 2018 0.5629 0.5848 0.5629 0.5779 64,100 +0.02(+2.72%)
Aug 23, 2018 0.5800 0.5800 0.5407 0.5626 122,872 -0.01(-1.97%)
Aug 22, 2018 0.5643 0.5739 0.5500 0.5739 116,790 -0.01(-0.98%)
Aug 21, 2018 0.6000 0.6047 0.5622 0.5796 132,066 -0.00(-0.24%)
Aug 20, 2018 0.5989 0.6248 0.5800 0.5810 498,646 +0.00(+0.85%)
Aug 17, 2018 0.5237 0.5767 0.5237 0.5761 215,000 +0.05(+9.46%)
Aug 16, 2018 0.4999 0.5293 0.4917 0.5263 95,987 +0.05(+11.27%)
Aug 15, 2018 0.5004 0.5007 0.4600 0.4730 251,441 -0.02(-4.25%)
Aug 14, 2018 0.5155 0.5174 0.4840 0.4940 184,540 -0.03(-5.00%)
Aug 13, 2018 0.5214 0.5387 0.5096 0.5200 33,814 -0.01(-1.66%)
Aug 10, 2018 0.5238 0.5380 0.5238 0.5288 290,500 -0.01(-0.99%)
Aug 09, 2018 0.5250 0.5349 0.5091 0.5341 99,802 +0.01(+1.40%)
Aug 08, 2018 0.5493 0.5542 0.5250 0.5267 75,476 -0.02(-3.36%)
Aug 07, 2018 0.5530 0.5666 0.5403 0.5450 202,584 -0.02(-4.39%)
Aug 06, 2018 0.5643 0.5790 0.5500 0.5700 62,340 +0.01(+1.79%)
Aug 03, 2018 0.5830 0.5830 0.5580 0.5600 85,000 -0.02(-3.76%)
Aug 02, 2018 0.5689 0.5819 0.5400 0.5819 103,370 +0.02(+3.17%)
Aug 01, 2018 0.5490 0.5645 0.5332 0.5640 34,140 +0.04(+7.37%)
Jul 31, 2018 0.5235 0.5414 0.5000 0.5253 275,994 +0.00(+0.29%)
Jul 30, 2018 0.5694 0.5822 0.5203 0.5238 185,112 -0.04(-7.88%)
Jul 27, 2018 0.6065 0.6065 0.5568 0.5686 249,000 -0.03(-5.22%)
Jul 26, 2018 0.5800 0.5999 0.5728 0.5999 202,948 +0.01(+2.46%)
Jul 25, 2018 0.6096 0.6146 0.5664 0.5855 311,156 -0.02(-4.02%)
Jul 24, 2018 0.6225 0.6270 0.6100 0.6100 198,009 -0.02(-2.85%)
Jul 23, 2018 0.6250 0.6359 0.6200 0.6279 48,578 +0.01(+1.27%)
Jul 20, 2018 0.6355 0.6422 0.6200 0.6200 135,372 -0.02(-2.70%)
Jul 19, 2018 0.6522 0.6600 0.6295 0.6372 312,581 -0.02(-3.45%)
Jul 18, 2018 0.6689 0.6700 0.6497 0.6600 117,623 -0.00(-0.41%)
Jul 17, 2018 0.6275 0.6648 0.6275 0.6627 125,643 +0.03(+4.03%)
Jul 16, 2018 0.6414 0.6449 0.6295 0.6370 382,345 +0.00(+0.31%)
Jul 13, 2018 0.6380 0.6390 0.6300 0.6350 68,006 -0.00(-0.44%)
Jul 12, 2018 0.6400 0.6469 0.6275 0.6378 71,674 +0.00(+0.44%)
Jul 11, 2018 0.6433 0.6500 0.6201 0.6350 871,902 -0.01(-1.99%)
Jul 10, 2018 0.6415 0.6529 0.6300 0.6479 91,730 +0.01(+1.24%)
Jul 09, 2018 0.6500 0.6524 0.6300 0.6400 69,625 -0.01(-0.96%)
Jul 06, 2018 0.6500 0.6700 0.6349 0.6462 153,370 -0.00(-0.57%)
Jul 05, 2018 0.6722 0.6830 0.6340 0.6499 217,623 +0.01(+2.19%)
Jul 03, 2018 0.6360 0.6360 0.6360 0 -0.03(-5.07%)
Jul 02, 2018 0.6092 0.6775 0.6092 0.6700 171,432 +0.04(+6.35%)
Jun 29, 2018 0.6195 0.6346 0.6121 0.6300 172,654 +0.02(+3.26%)
Jun 28, 2018 0.6270 0.6370 0.6100 0.6101 130,243 -0.03(-4.88%)
Jun 27, 2018 0.6485 0.6669 0.6229 0.6414 131,620 +0.00(+0.05%)
Jun 26, 2018 0.6489 0.6524 0.6400 0.6411 52,375 -0.02(-2.63%)
Jun 25, 2018 0.6740 0.7022 0.6486 0.6584 56,813 -0.02(-3.46%)
Jun 22, 2018 0.6422 0.6890 0.6250 0.6820 156,417 +0.05(+7.69%)
Jun 21, 2018 0.6631 0.6632 0.6069 0.6333 357,269 -0.03(-4.05%)
Jun 20, 2018 0.6701 0.6794 0.6552 0.6600 143,057 -0.01(-1.08%)
Jun 19, 2018 0.6670 0.6900 0.6447 0.6672 103,638 -0.01(-1.81%)
Jun 18, 2018 0.7000 0.7000 0.6554 0.6795 175,349 -0.00(-0.06%)
Jun 15, 2018 0.7080 0.6621 0.6799 328,465 -0.03(-3.97%)
Jun 14, 2018 0.7422 0.7509 0.7001 0.7080 809,366 -0.03(-3.69%)
Jun 13, 2018 0.7645 0.7715 0.7351 0.7351 236,838 -0.03(-3.63%)
Jun 12, 2018 0.7638 0.7711 0.7500 0.7628 407,478 -0.01(-0.87%)
Jun 11, 2018 0.7673 0.7789 0.7502 0.7695 761,921 -0.00(-0.04%)
Jun 08, 2018 0.7606 0.7752 0.7500 0.7698 129,203 +0.01(+1.56%)
Jun 07, 2018 0.7699 0.7760 0.7501 0.7580 323,745 -0.01(-1.07%)
Jun 06, 2018 0.7724 0.7850 0.7632 0.7662 103,738 -0.01(-0.83%)
Jun 05, 2018 0.7967 0.8138 0.7650 0.7726 216,867 -0.01(-1.70%)
Jun 04, 2018 0.8312 0.8400 0.7854 0.7860 668,807 -0.03(-3.58%)
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.