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, 2017 0.9302 0.9302 0.8791 0.9046 29,416 -0.01(-0.78%)
May 30, 2017 0.9206 0.9341 0.9100 0.9117 104,523 +0.07(+8.54%)
May 26, 2017 0.8599 0.8670 0.8400 0.8400 35,646 -0.03(-2.89%)
May 25, 2017 0.8918 0.9000 0.8627 0.8650 38,180 -0.03(-3.01%)
May 24, 2017 0.8352 0.8971 0.8352 0.8918 62,104 +0.05(+6.29%)
May 23, 2017 0.8594 0.8600 0.8390 0.8390 13,327 -0.04(-4.66%)
May 22, 2017 0.8480 0.8800 0.8480 0.8800 109,854 +0.05(+6.02%)
May 19, 2017 0.8202 0.8330 0.8136 0.8300 28,390 +0.02(+2.09%)
May 18, 2017 0.7983 0.8130 0.7954 0.8130 27,680 +0.02(+2.91%)
May 17, 2017 0.8060 0.8080 0.7900 0.7900 24,980 -0.00(-0.35%)
May 16, 2017 0.8100 0.8100 0.7920 0.7928 17,250 -0.02(-2.12%)
May 15, 2017 0.7945 0.8280 0.7898 0.8100 15,430 -0.00(-0.45%)
May 12, 2017 0.7985 0.8137 0.7775 0.8137 56,955 -0.01(-0.76%)
May 11, 2017 0.8300 0.8366 0.8146 0.8199 75,648 -0.01(-1.22%)
May 10, 2017 0.8526 0.8526 0.8300 0.8300 10,590 -0.02(-1.97%)
May 09, 2017 0.8150 0.8504 0.8150 0.8467 13,377 -0.00(-0.51%)
May 08, 2017 0.8602 0.8800 0.8290 0.8510 19,975 +0.00(+0.25%)
May 05, 2017 0.8188 0.8661 0.7941 0.8489 88,450 +0.05(+6.37%)
May 04, 2017 0.8460 0.8460 0.7010 0.7980 241,712 -0.05(-6.12%)
May 03, 2017 0.8550 0.8590 0.8450 0.8500 52,105 -0.01(-1.51%)
May 02, 2017 0.8500 0.8720 0.8500 0.8630 19,264 +0.00(+0.55%)
May 01, 2017 0.8836 0.8837 0.8583 0.8583 12,020 -0.01(-1.19%)
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%)
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.