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 (%)
Oct 31, 2019 0.1560 0.1570 0.1511 0.1511 44,921 -0.00(-2.52%)
Oct 30, 2019 0.1572 0.1632 0.1511 0.1550 33,832 -0.00(-3.06%)
Oct 29, 2019 0.1488 0.1628 0.1488 0.1599 34,146 +0.00(+0.06%)
Oct 28, 2019 0.1700 0.1700 0.1549 0.1598 69,668 -0.00(-0.31%)
Oct 25, 2019 0.1613 0.1634 0.1450 0.1603 483,500 -0.00(-1.96%)
Oct 24, 2019 0.1685 0.1720 0.1600 0.1635 34,229 +0.00(+0.37%)
Oct 23, 2019 0.1702 0.1702 0.1610 0.1629 160,395 +0.00(+1.18%)
Oct 22, 2019 0.1590 0.1676 0.1590 0.1610 68,690 +0.00(+0.63%)
Oct 21, 2019 0.1601 0.1677 0.1516 0.1600 92,450 +0.00(+3.16%)
Oct 18, 2019 0.1636 0.1657 0.1541 0.1551 147,500 -0.00(-1.65%)
Oct 17, 2019 0.1546 0.1596 0.1500 0.1577 166,488 +0.01(+8.16%)
Oct 16, 2019 0.1455 0.1540 0.1400 0.1458 314,379 +0.01(+7.05%)
Oct 15, 2019 0.1859 0.1859 0.1239 0.1362 975,500 -0.06(-29.79%)
Oct 14, 2019 0.1830 0.1940 0.1640 0.1940 51,439 +0.02(+8.62%)
Oct 11, 2019 0.1800 0.1800 0.1675 0.1786 25,300 +0.00(+2.06%)
Oct 10, 2019 0.1769 0.1800 0.1750 0.1750 104,610 -0.00(-0.68%)
Oct 09, 2019 0.1825 0.1866 0.1746 0.1762 151,250 -0.00(-1.56%)
Oct 08, 2019 0.1752 0.1815 0.1703 0.1790 180,074 +0.01(+4.86%)
Oct 07, 2019 0.1650 0.1707 0.1633 0.1707 13,990 -0.00(-0.76%)
Oct 04, 2019 0.1700 0.1759 0.1627 0.1720 43,700 +0.01(+4.94%)
Oct 03, 2019 0.1693 0.1693 0.1639 0.1639 18,325 -0.01(-5.75%)
Oct 02, 2019 0.1689 0.1745 0.1645 0.1739 77,614 +0.01(+6.43%)
Oct 01, 2019 0.1633 0.1701 0.1600 0.1634 89,152 -0.01(-6.04%)
Sep 30, 2019 0.1691 0.1800 0.1679 0.1739 56,543 -0.00(-1.42%)
Sep 27, 2019 0.1760 0.1859 0.1753 0.1764 59,500 -0.00(-0.40%)
Sep 26, 2019 0.1958 0.1958 0.1717 0.1771 96,950 -0.01(-7.18%)
Sep 25, 2019 0.1934 0.1934 0.1830 0.1908 161,419 +0.00(+0.42%)
Sep 24, 2019 0.1890 0.1952 0.1860 0.1900 362,603 +0.00(+0.53%)
Sep 23, 2019 0.2170 0.2170 0.1830 0.1890 182,931 -0.03(-12.09%)
Sep 20, 2019 0.2171 0.2221 0.2150 0.2150 41,700 -0.00(-0.97%)
Sep 19, 2019 0.2240 0.2331 0.2171 0.2171 52,140 -0.01(-2.99%)
Sep 18, 2019 0.2169 0.2275 0.2169 0.2238 19,414 +0.01(+3.13%)
Sep 17, 2019 0.2364 0.2364 0.2133 0.2170 51,435 -0.02(-9.85%)
Sep 16, 2019 0.2375 0.2470 0.2268 0.2407 103,077 -0.00(-0.91%)
Sep 13, 2019 0.2200 0.2438 0.2200 0.2429 79,700 +0.01(+5.79%)
Sep 12, 2019 0.2300 0.2328 0.2243 0.2296 75,788 +0.00(+1.06%)
Sep 11, 2019 0.2300 0.2300 0.2141 0.2272 58,115 +0.01(+5.14%)
Sep 10, 2019 0.2300 0.2372 0.2161 0.2161 53,117 -0.02(-9.01%)
Sep 09, 2019 0.2184 0.2399 0.2184 0.2375 97,284 +0.02(+11.71%)
Sep 06, 2019 0.1895 0.2145 0.1895 0.2126 137,000 +0.03(+14.06%)
Sep 05, 2019 0.1900 0.1900 0.1864 0.1864 25,785 +0.00(+0.00%)
Sep 04, 2019 0.1990 0.1990 0.1862 0.1864 1,605 -0.00(-1.32%)
Sep 03, 2019 0.1878 0.1970 0.1863 0.1889 55,311 -0.01(-4.21%)
Aug 30, 2019 0.1903 0.1972 0.1889 0.1972 9,900 +0.01(+4.45%)
Aug 29, 2019 0.1801 0.1941 0.1801 0.1888 100,402 +0.00(+2.11%)
Aug 28, 2019 0.1880 0.1946 0.1849 0.1849 77,467 -0.01(-4.59%)
Aug 27, 2019 0.1902 0.1938 0.1862 0.1938 2,470 +0.00(+1.95%)
Aug 26, 2019 0.1900 0.1979 0.1895 0.1901 185,174 -0.01(-3.55%)
Aug 23, 2019 0.1871 0.2029 0.1871 0.1971 36,400 -0.00(-2.04%)
Aug 22, 2019 0.2050 0.2050 0.1932 0.2012 35,695 +0.01(+2.92%)
Aug 21, 2019 0.2090 0.2090 0.1933 0.1955 121,480 -0.00(-0.26%)
Aug 20, 2019 0.1948 0.2047 0.1891 0.1960 98,487 +0.00(+1.08%)
Aug 19, 2019 0.1958 0.2074 0.1939 0.1939 9,146 +0.00(+2.11%)
Aug 16, 2019 0.1897 0.1974 0.1880 0.1899 47,000 +0.00(+1.01%)
Aug 15, 2019 0.1909 0.1948 0.1880 0.1880 12,103 -0.00(-0.79%)
Aug 14, 2019 0.1900 0.2000 0.1888 0.1895 226,290 -0.01(-5.67%)
Aug 13, 2019 0.2043 0.2080 0.1963 0.2009 142,495 -0.00(-0.69%)
Aug 12, 2019 0.1964 0.2059 0.1960 0.2023 68,918 -0.00(-1.32%)
Aug 09, 2019 0.2040 0.2090 0.1984 0.2050 57,900 +0.00(+2.50%)
Aug 08, 2019 0.2100 0.2100 0.2000 0.2000 33,525 -0.00(-1.53%)
Aug 07, 2019 0.2000 0.2100 0.2000 0.2031 46,236 -0.01(-3.29%)
Aug 06, 2019 0.2212 0.2250 0.2070 0.2100 111,809 -0.02(-8.70%)
Aug 05, 2019 0.2052 0.2350 0.2052 0.2300 90,050 +0.02(+9.52%)
Aug 02, 2019 0.2247 0.2265 0.2100 0.2100 179,300 -0.01(-6.46%)
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.