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 (%)
Nov 30, 2016 0.9500 0.9678 0.9409 0.9546 38,170 +0.00(+0.07%)
Nov 29, 2016 0.9810 0.9810 0.9471 0.9539 16,708 +0.01(+1.24%)
Nov 28, 2016 0.9803 1.010 0.9422 0.9422 40,163 -0.02(-2.42%)
Nov 25, 2016 0.9448 0.9656 0.9411 0.9656 29,809 +0.01(+1.47%)
Nov 23, 2016 0.9516 0.9516 0.9516 0 -0.03(-3.48%)
Nov 22, 2016 0.9800 0.9873 0.9717 0.9859 16,393 +0.02(+1.56%)
Nov 21, 2016 0.9880 1.002 0.9708 0.9708 45,060 -0.02(-1.91%)
Nov 18, 2016 0.9666 0.9897 0.9568 0.9897 246,524 +0.04(+4.29%)
Nov 17, 2016 0.9290 0.9650 0.9200 0.9490 53,000 +0.03(+3.15%)
Nov 16, 2016 0.9388 0.9388 0.9120 0.9200 61,110 -0.02(-2.34%)
Nov 15, 2016 0.9585 0.9680 0.9335 0.9420 46,956 -0.03(-2.69%)
Nov 14, 2016 0.9608 0.9680 0.9500 0.9680 6,195 +0.02(+1.89%)
Nov 11, 2016 1.000 1.000 0.9501 0.9501 12,178 -0.03(-3.07%)
Nov 10, 2016 0.9911 0.9911 0.9690 0.9802 18,800 -0.01(-1.40%)
Nov 09, 2016 0.9557 1.004 0.9200 0.9942 24,163 -0.02(-1.56%)
Nov 08, 2016 0.9900 1.028 0.9900 1.010 38,080 +0.02(+2.02%)
Nov 07, 2016 0.9690 1.014 0.9541 0.9900 58,483 +0.04(+4.72%)
Nov 04, 2016 0.9460 0.9710 0.9454 0.9454 17,850 -0.03(-3.11%)
Nov 03, 2016 0.9622 0.9900 0.9622 0.9757 13,168 +0.02(+1.64%)
Nov 02, 2016 1.002 1.007 0.9464 0.9600 67,600 -0.04(-4.44%)
Nov 01, 2016 1.057 1.060 1.000 1.005 67,454 -0.05(-4.32%)
Oct 31, 2016 1.041 1.076 1.026 1.050 76,828 +0.06(+6.23%)
Oct 28, 2016 0.9847 0.9980 0.9807 0.9884 11,735 +0.00(+0.46%)
Oct 27, 2016 1.010 1.010 0.9730 0.9839 9,078 -0.03(-2.49%)
Oct 26, 2016 0.9300 1.020 0.9300 1.009 16,838 +0.05(+5.65%)
Oct 25, 2016 0.9645 0.9706 0.9550 0.9550 66,593 -0.03(-2.55%)
Oct 24, 2016 1.000 1.010 0.9767 0.9800 41,411 -0.01(-1.29%)
Oct 21, 2016 1.010 1.010 0.9849 0.9928 40,090 -0.03(-2.67%)
Oct 20, 2016 1.042 1.042 1.018 1.020 19,100 -0.01(-1.19%)
Oct 19, 2016 1.035 1.035 1.020 1.032 26,605 +0.00(+0.22%)
Oct 18, 2016 1.020 1.030 1.016 1.030 25,100 +0.03(+2.88%)
Oct 17, 2016 1.000 1.016 0.9911 1.001 48,280 -0.00(-0.35%)
Oct 14, 2016 1.040 1.040 0.9803 1.005 42,060 -0.03(-3.27%)
Oct 13, 2016 0.9300 1.039 0.9200 1.039 17,155 +0.11(+12.29%)
Oct 12, 2016 0.9480 0.9480 0.9011 0.9250 27,219 -0.01(-0.57%)
Oct 11, 2016 0.9828 0.9828 0.8924 0.9303 42,920 -0.05(-5.54%)
Oct 10, 2016 0.8992 0.9860 0.8992 0.9849 3,280 +0.06(+6.10%)
Oct 07, 2016 0.9900 0.9900 0.9001 0.9283 122,513 -0.07(-6.76%)
Oct 06, 2016 1.080 1.080 0.9956 0.9956 119,174 -0.09(-8.66%)
Oct 05, 2016 1.100 1.106 1.088 1.090 36,100 +0.03(+2.83%)
Oct 04, 2016 1.171 1.171 0.9760 1.060 104,860 -0.14(-11.67%)
Oct 03, 2016 1.250 1.250 1.200 1.200 77,919 -0.02(-1.93%)
Sep 30, 2016 1.200 1.224 1.185 1.224 71,420 +0.07(+6.01%)
Sep 29, 2016 1.190 1.190 1.140 1.154 78,419 +0.02(+1.90%)
Sep 28, 2016 1.109 1.140 1.090 1.133 38,150 +0.02(+2.16%)
Sep 27, 2016 1.083 1.110 1.072 1.109 11,591 +0.02(+2.19%)
Sep 26, 2016 1.090 1.121 1.079 1.085 109,839 -0.00(-0.32%)
Sep 23, 2016 1.030 1.088 1.030 1.088 51,962 +0.05(+4.65%)
Sep 22, 2016 1.073 1.073 1.040 1.040 29,546 -0.02(-2.32%)
Sep 21, 2016 1.028 1.065 1.020 1.065 27,560 +0.03(+3.40%)
Sep 20, 2016 1.030 1.040 1.013 1.030 21,200 +0.00(+0.31%)
Sep 19, 2016 1.099 1.120 1.010 1.026 68,859 -0.07(-6.68%)
Sep 16, 2016 1.030 1.150 1.021 1.100 145,136 +0.06(+5.77%)
Sep 15, 2016 0.9750 1.060 0.9750 1.040 159,087 +0.09(+9.47%)
Sep 14, 2016 0.9100 0.9530 0.9045 0.9500 29,400 +0.04(+4.40%)
Sep 13, 2016 0.9300 0.9300 0.9000 0.9100 22,850 -0.03(-2.76%)
Sep 12, 2016 0.9202 0.9393 0.8910 0.9358 26,700 +0.03(+2.96%)
Sep 09, 2016 0.9050 0.9139 0.8987 0.9089 42,175 -0.00(-0.15%)
Sep 08, 2016 0.9078 0.9199 0.9031 0.9103 22,260 +0.00(+0.16%)
Sep 07, 2016 0.9476 0.9476 0.9011 0.9089 39,089 -0.01(-1.28%)
Sep 06, 2016 0.9048 0.9500 0.9048 0.9206 74,635 +0.02(+2.29%)
Sep 02, 2016 0.9000 0.9000 0.9000 0 +0.05(+6.13%)
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.