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 (%)
May 31, 2018 0.7781 0.8159 0.7670 0.8077 412,504 +0.06(+7.98%)
May 30, 2018 0.7367 0.7607 0.7351 0.7480 187,461 +0.01(+0.93%)
May 29, 2018 0.7722 0.7889 0.7300 0.7411 364,467 -0.02(-2.87%)
May 25, 2018 0.7630 0.7630 0.7630 0 -0.01(-1.55%)
May 24, 2018 0.7770 0.7900 0.7700 0.7750 398,270 -0.01(-1.02%)
May 23, 2018 0.7579 0.8800 0.7331 0.7830 906,458 -0.15(-16.11%)
May 22, 2018 1.020 1.020 0.9298 0.9334 183,435 -0.08(-7.58%)
May 21, 2018 0.9933 1.030 0.9360 1.010 58,453 +0.01(+1.00%)
May 18, 2018 1.005 1.020 0.9800 0.9999 141,549 +0.00(+0.43%)
May 17, 2018 0.9511 1.012 0.9511 0.9956 356,159 +0.05(+4.80%)
May 16, 2018 0.9558 0.9795 0.9190 0.9500 119,088 -0.00(-0.38%)
May 15, 2018 0.9900 1.010 0.9466 0.9536 205,286 -0.04(-4.28%)
May 14, 2018 1.060 1.060 0.9877 0.9962 382,746 -0.03(-3.28%)
May 11, 2018 1.030 1.030 1.000 1.030 44,281 +0.00(+0.12%)
May 10, 2018 1.026 1.070 0.9989 1.029 181,424 +0.01(+1.11%)
May 09, 2018 1.010 1.020 0.9927 1.018 68,867 +0.03(+2.78%)
May 08, 2018 1.023 1.036 0.9899 0.9900 335,080 -0.05(-4.50%)
May 07, 2018 0.9900 1.050 0.9900 1.037 149,077 +0.02(+1.64%)
May 04, 2018 1.014 1.030 1.000 1.020 84,582 +0.00(+0.43%)
May 03, 2018 1.030 1.030 0.9700 1.016 26,994 +0.01(+0.56%)
May 02, 2018 1.016 1.028 0.9801 1.010 123,651 -0.00(-0.01%)
May 01, 2018 1.060 1.060 0.9900 1.010 55,757 +0.00(+0.00%)
Apr 30, 2018 0.9993 1.039 0.9993 1.010 155,378 +0.01(+1.18%)
Apr 27, 2018 0.9735 1.022 0.9700 0.9982 74,815 +0.04(+3.98%)
Apr 26, 2018 1.015 1.019 0.9509 0.9600 37,395 -0.01(-1.03%)
Apr 25, 2018 1.000 1.010 0.9660 0.9700 35,211 -0.02(-1.52%)
Apr 24, 2018 1.020 1.020 0.9690 0.9850 81,039 -0.01(-0.95%)
Apr 23, 2018 1.026 1.034 0.9870 0.9944 49,956 -0.04(-3.46%)
Apr 20, 2018 1.010 1.030 1.000 1.030 39,967 +0.00(+0.00%)
Apr 19, 2018 1.037 1.066 1.000 1.030 110,460 +0.01(+0.86%)
Apr 18, 2018 1.050 1.050 1.010 1.021 74,202 +0.00(+0.09%)
Apr 17, 2018 1.067 1.089 1.020 1.020 240,669 -0.04(-3.75%)
Apr 16, 2018 1.077 1.077 1.020 1.060 97,076 +0.01(+0.75%)
Apr 13, 2018 1.040 1.067 1.040 1.052 186,972 +0.02(+2.24%)
Apr 12, 2018 1.019 1.030 0.9985 1.029 54,406 +0.01(+1.11%)
Apr 11, 2018 1.070 1.070 0.9962 1.018 85,930 -0.03(-3.08%)
Apr 10, 2018 1.100 1.100 1.030 1.050 94,672 -0.02(-1.87%)
Apr 09, 2018 1.116 1.120 1.030 1.070 329,301 +0.00(+0.42%)
Apr 06, 2018 1.059 1.103 1.006 1.065 341,455 +0.14(+14.57%)
Apr 05, 2018 0.9455 0.9597 0.9120 0.9300 65,475 +0.02(+1.95%)
Apr 04, 2018 0.8870 0.9328 0.8567 0.9122 123,490 +0.02(+2.06%)
Apr 03, 2018 0.9673 0.9750 0.8304 0.8938 237,410 -0.08(-8.33%)
Apr 02, 2018 1.056 1.056 0.9600 0.9750 59,525 -0.04(-3.47%)
Mar 29, 2018 1.010 1.010 1.010 0 +0.06(+6.77%)
Mar 28, 2018 1.000 1.020 0.7900 0.9460 496,667 -0.05(-5.40%)
Mar 27, 2018 1.020 1.040 1.000 1.000 59,232 -0.02(-1.96%)
Mar 26, 2018 1.010 1.036 1.010 1.020 35,777 +0.01(+0.99%)
Mar 23, 2018 1.032 1.050 1.010 1.010 109,332 -0.02(-2.20%)
Mar 22, 2018 1.073 1.073 1.020 1.033 69,207 -0.02(-1.65%)
Mar 21, 2018 1.050 1.070 1.037 1.050 53,641 -0.01(-0.94%)
Mar 20, 2018 1.120 1.150 1.051 1.060 147,043 -0.05(-4.50%)
Mar 19, 2018 1.105 1.149 1.080 1.110 160,461 +0.05(+4.72%)
Mar 16, 2018 0.9900 1.090 0.9900 1.060 202,320 +0.05(+4.95%)
Mar 15, 2018 0.9989 1.010 0.9885 1.010 308,889 +0.03(+2.76%)
Mar 14, 2018 1.030 1.036 0.9651 0.9829 168,835 -0.04(-3.64%)
Mar 13, 2018 1.040 1.060 1.008 1.020 107,877 -0.02(-2.32%)
Mar 12, 2018 1.010 1.060 1.010 1.044 129,631 +0.00(+0.18%)
Mar 09, 2018 1.010 1.070 1.010 1.042 107,094 +0.03(+3.20%)
Mar 08, 2018 1.010 1.030 1.000 1.010 40,728 +0.00(+0.00%)
Mar 07, 2018 1.035 1.035 1.010 1.010 98,625 -0.02(-1.76%)
Mar 06, 2018 1.065 1.073 1.020 1.028 167,048 -0.02(-1.99%)
Mar 05, 2018 0.9850 1.060 0.9850 1.049 192,567 +0.04(+3.69%)
Mar 02, 2018 1.060 1.085 1.000 1.012 252,371 -0.07(-6.32%)
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.