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 (%)
Dec 20, 2019 0.1201 0.1201 0.1201 0 +0.00(+2.65%)
Dec 19, 2019 0.1200 0.1219 0.1162 0.1170 51,098 -0.00(-2.50%)
Dec 18, 2019 0.1220 0.1220 0.1104 0.1200 73,822 +0.01(+5.17%)
Dec 17, 2019 0.1130 0.1207 0.1100 0.1141 134,986 -0.01(-4.92%)
Dec 16, 2019 0.1204 0.1237 0.1127 0.1200 50,277 -0.00(-3.30%)
Dec 13, 2019 0.1290 0.1290 0.1158 0.1241 247,300 +0.00(+1.31%)
Dec 12, 2019 0.1260 0.1270 0.1101 0.1225 133,941 -0.00(-2.23%)
Dec 11, 2019 0.1204 0.1370 0.1204 0.1253 49,334 -0.01(-6.28%)
Dec 10, 2019 0.1316 0.1337 0.1254 0.1337 34,192 -0.00(-0.22%)
Dec 09, 2019 0.1280 0.1440 0.1264 0.1340 19,381 -0.00(-3.32%)
Dec 06, 2019 0.1365 0.1400 0.1301 0.1386 36,100 +0.01(+5.32%)
Dec 05, 2019 0.1385 0.1430 0.1313 0.1316 102,704 -0.01(-4.29%)
Dec 04, 2019 0.1390 0.1418 0.1333 0.1375 91,626 -0.00(-2.48%)
Dec 03, 2019 0.1472 0.1502 0.1400 0.1410 66,671 -0.00(-3.03%)
Dec 02, 2019 0.1740 0.1740 0.1454 0.1454 101,948 -0.00(-1.76%)
Nov 29, 2019 0.1458 0.1480 0.1441 0.1480 13,300 -0.00(-0.60%)
Nov 27, 2019 0.1467 0.1489 0.1450 0.1489 54,700 +0.00(+3.40%)
Nov 26, 2019 0.1699 0.1699 0.1416 0.1440 46,305 -0.01(-8.69%)
Nov 25, 2019 0.1300 0.1659 0.1300 0.1577 587,127 +0.04(+31.09%)
Nov 22, 2019 0.1211 0.1252 0.1197 0.1203 22,600 -0.00(-3.76%)
Nov 21, 2019 0.1205 0.1250 0.1200 0.1250 25,200 -0.00(-3.62%)
Nov 20, 2019 0.1281 0.1297 0.1193 0.1297 31,865 +0.01(+8.08%)
Nov 19, 2019 0.1231 0.1231 0.1122 0.1200 189,935 -0.00(-1.64%)
Nov 18, 2019 0.1180 0.1289 0.1151 0.1220 277,990 -0.00(-3.33%)
Nov 15, 2019 0.1236 0.1310 0.1186 0.1262 187,700 -0.00(-3.74%)
Nov 14, 2019 0.1356 0.1448 0.1294 0.1311 45,636 -0.00(-0.68%)
Nov 13, 2019 0.1356 0.1400 0.1320 0.1320 156,650 -0.01(-4.42%)
Nov 12, 2019 0.1427 0.1427 0.1324 0.1381 76,473 -0.01(-4.76%)
Nov 11, 2019 0.1521 0.1521 0.1400 0.1450 59,914 -0.00(-3.07%)
Nov 08, 2019 0.1500 0.1500 0.1409 0.1496 54,200 -0.00(-0.27%)
Nov 07, 2019 0.1563 0.1563 0.1500 0.1500 12,400 -0.00(-0.99%)
Nov 06, 2019 0.1500 0.1549 0.1496 0.1515 172,230 -0.00(-0.66%)
Nov 05, 2019 0.1525 0.1525 0.1491 0.1525 51,282 -0.00(-0.46%)
Nov 04, 2019 0.1570 0.1570 0.1502 0.1532 37,570 +0.00(+2.00%)
Nov 01, 2019 0.1430 0.1589 0.1430 0.1502 6,900 -0.00(-0.60%)
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%)
Aug 01, 2019 0.2219 0.2290 0.2173 0.2245 220,149 +0.01(+5.95%)
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.