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 (%)
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%)
Apr 03, 2017 0.9900 0.9922 0.9661 0.9661 30,065 -0.02(-1.92%)
Mar 31, 2017 0.9899 1.005 0.9790 0.9850 129,757 -0.01(-1.01%)
Mar 30, 2017 0.9973 0.9980 0.9820 0.9950 9,400 +0.01(+1.02%)
Mar 29, 2017 0.9770 0.9850 0.9661 0.9850 9,437 -0.01(-0.51%)
Mar 28, 2017 1.000 1.000 0.9800 0.9900 8,320 +0.01(+0.61%)
Mar 27, 2017 0.9750 0.9840 0.9659 0.9840 42,641 +0.00(+0.41%)
Mar 24, 2017 0.9742 0.9800 0.9742 0.9800 1,343 -0.01(-0.60%)
Mar 23, 2017 1.020 1.020 0.9719 0.9859 71,250 -0.03(-2.87%)
Mar 22, 2017 0.9985 1.020 0.9801 1.015 83,038 +0.01(+1.50%)
Mar 21, 2017 1.001 1.001 0.9701 1.000 22,603 +0.01(+0.84%)
Mar 20, 2017 0.9910 1.010 0.9750 0.9917 27,426 -0.01(-0.83%)
Mar 17, 2017 1.017 1.020 1.000 1.000 10,129 -0.01(-0.79%)
Mar 16, 2017 1.080 1.080 0.9942 1.008 30,380 -0.05(-4.70%)
Mar 15, 2017 1.030 1.060 1.030 1.058 37,810 +0.04(+3.70%)
Mar 14, 2017 1.004 1.043 0.9993 1.020 107,346 +0.04(+4.11%)
Mar 13, 2017 0.9609 0.9798 0.9590 0.9797 10,435 +0.02(+1.88%)
Mar 10, 2017 0.9523 0.9700 0.9500 0.9616 31,900 +0.02(+2.08%)
Mar 09, 2017 0.9448 0.9577 0.9267 0.9420 23,480 +0.01(+1.29%)
Mar 08, 2017 0.9500 0.9550 0.9300 0.9300 38,489 -0.02(-2.02%)
Mar 07, 2017 0.9596 0.9700 0.9401 0.9492 56,358 -0.04(-4.06%)
Mar 06, 2017 0.9942 0.9942 0.9525 0.9894 56,575 -0.01(-1.17%)
Mar 03, 2017 1.019 1.030 0.9952 1.001 44,677 -0.02(-1.85%)
Mar 02, 2017 1.027 1.070 0.9969 1.020 71,927 +0.01(+1.17%)
Mar 01, 2017 0.9835 1.040 0.9700 1.008 38,552 +0.03(+2.88%)
Feb 28, 2017 0.9672 0.9800 0.9431 0.9800 39,830 -0.01(-0.51%)
Feb 27, 2017 1.030 1.030 0.9755 0.9850 40,366 -0.05(-4.37%)
Feb 24, 2017 1.040 1.040 1.010 1.030 34,550 -0.02(-1.81%)
Feb 23, 2017 1.030 1.061 1.030 1.049 4,560 +0.02(+1.77%)
Feb 22, 2017 1.066 1.079 1.031 1.031 82,262 -0.04(-3.64%)
Feb 21, 2017 1.115 1.115 1.060 1.070 59,896 -0.04(-3.63%)
Feb 17, 2017 1.110 1.110 1.110 0 +0.00(+0.00%)
Feb 16, 2017 1.115 1.130 1.108 1.110 19,309 +0.01(+0.91%)
Feb 15, 2017 1.119 1.126 1.100 1.100 15,150 -0.03(-2.65%)
Feb 14, 2017 1.130 1.137 1.082 1.130 42,359 +0.01(+0.78%)
Feb 13, 2017 1.119 1.150 1.100 1.121 31,994 +0.01(+0.53%)
Feb 10, 2017 1.120 1.140 1.100 1.115 12,930 +0.02(+1.40%)
Feb 09, 2017 1.097 1.120 1.080 1.100 35,405 -0.01(-0.90%)
Feb 08, 2017 1.110 1.139 1.097 1.110 48,139 -0.01(-0.89%)
Feb 07, 2017 1.118 1.120 1.083 1.120 37,162 +0.02(+2.12%)
Feb 06, 2017 1.098 1.123 1.090 1.097 28,306 -0.01(-0.59%)
Feb 03, 2017 1.113 1.150 1.096 1.103 54,620 +0.02(+1.62%)
Feb 02, 2017 1.102 1.102 1.086 1.086 17,219 +0.00(+0.45%)
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.