Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nemaska Expl Inc (TSX: NMX )

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 (%)
Mar 29, 2019 0.3400 0.3400 0.3300 0.3400 1,094,320 +0.01(+3.03%)
Mar 28, 2019 0.3400 0.3400 0.3300 0.3300 1,157,851 +0.01(+3.13%)
Mar 27, 2019 0.3300 0.3300 0.3200 0.3200 1,537,488 -0.02(-5.88%)
Mar 26, 2019 0.3400 0.3500 0.3300 0.3400 1,768,390 +0.00(+0.00%)
Mar 25, 2019 0.3500 0.3600 0.3400 0.3400 896,616 -0.01(-2.86%)
Mar 22, 2019 0.3600 0.3700 0.3500 0.3500 2,713,573 -0.01(-2.78%)
Mar 21, 2019 0.3500 0.3700 0.3500 0.3600 2,022,946 +0.01(+2.86%)
Mar 20, 2019 0.3600 0.3600 0.3500 0.3500 1,090,467 +0.00(+0.00%)
Mar 19, 2019 0.3500 0.3600 0.3400 0.3500 2,123,264 +0.00(+0.00%)
Mar 18, 2019 0.3200 0.3600 0.3200 0.3500 3,890,089 +0.04(+12.90%)
Mar 15, 2019 0.3400 0.3400 0.3100 0.3100 11,291,485 -0.04(-11.43%)
Mar 14, 2019 0.3600 0.3600 0.3400 0.3500 1,864,607 -0.01(-2.78%)
Mar 13, 2019 0.3500 0.3600 0.3400 0.3600 1,566,752 +0.01(+2.86%)
Mar 12, 2019 0.3700 0.3700 0.3400 0.3500 2,519,918 -0.01(-2.78%)
Mar 11, 2019 0.3700 0.3700 0.3600 0.3600 1,487,268 -0.01(-2.70%)
Mar 08, 2019 0.3700 0.3800 0.3600 0.3700 2,247,037 -0.01(-2.63%)
Mar 07, 2019 0.3700 0.3800 0.3600 0.3800 1,391,080 +0.01(+2.70%)
Mar 06, 2019 0.3800 0.3800 0.3600 0.3700 1,339,748 +0.00(+0.00%)
Mar 05, 2019 0.3800 0.3800 0.3700 0.3700 1,580,505 +0.00(+0.00%)
Mar 04, 2019 0.3900 0.4000 0.3700 0.3700 2,281,947 -0.02(-5.13%)
Mar 01, 2019 0.3800 0.3900 0.3700 0.3900 1,812,808 +0.01(+2.63%)
Feb 28, 2019 0.3800 0.3800 0.3600 0.3800 2,963,704 -0.01(-2.56%)
Feb 27, 2019 0.4100 0.4100 0.3600 0.3900 6,197,350 -0.02(-4.88%)
Feb 26, 2019 0.4300 0.4400 0.4000 0.4100 6,352,968 +0.00(+0.00%)
Feb 25, 2019 0.3600 0.4200 0.3600 0.4100 12,544,494 +0.06(+17.14%)
Feb 22, 2019 0.3400 0.3700 0.3300 0.3500 8,516,491 +0.02(+6.06%)
Feb 21, 2019 0.3000 0.3400 0.2900 0.3300 8,423,664 +0.04(+13.79%)
Feb 20, 2019 0.3100 0.3200 0.2900 0.2900 3,874,766 -0.02(-6.45%)
Feb 19, 2019 0.3000 0.3200 0.2900 0.3100 8,299,676 -0.01(-3.13%)
Feb 15, 2019 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Feb 14, 2019 0.3700 0.3700 0.3100 0.3200 9,402,741 -0.04(-11.11%)
Feb 13, 2019 0.3000 0.3700 0.2700 0.3600 39,556,580 -0.19(-34.55%)
Feb 12, 2019 0.5400 0.5600 0.5300 0.5500 2,686,826 +0.02(+3.77%)
Feb 11, 2019 0.5800 0.5800 0.5300 0.5300 4,746,652 -0.05(-8.62%)
Feb 08, 2019 0.6000 0.6000 0.5600 0.5800 2,631,126 +0.00(+0.00%)
Feb 07, 2019 0.6000 0.6000 0.5800 0.5800 2,020,177 -0.01(-1.69%)
Feb 06, 2019 0.6100 0.6100 0.5900 0.5900 2,322,872 -0.01(-1.67%)
Feb 05, 2019 0.6200 0.6200 0.6000 0.6000 1,627,146 -0.01(-1.64%)
Feb 04, 2019 0.6300 0.6300 0.6000 0.6100 1,916,084 -0.01(-1.61%)
Feb 01, 2019 0.6300 0.6300 0.6000 0.6200 3,469,413 -0.01(-1.59%)
Jan 31, 2019 0.6400 0.6500 0.6100 0.6300 2,214,526 -0.01(-1.56%)
Jan 30, 2019 0.6400 0.6500 0.6300 0.6400 422,037 +0.00(+0.00%)
Jan 29, 2019 0.6400 0.6500 0.6300 0.6400 723,326 +0.00(+0.00%)
Jan 28, 2019 0.6300 0.6500 0.6300 0.6400 574,882 -0.01(-1.54%)
Jan 25, 2019 0.6400 0.6600 0.6200 0.6500 1,720,523 +0.00(+0.00%)
Jan 24, 2019 0.6500 0.6500 0.6400 0.6500 405,994 +0.00(+0.00%)
Jan 23, 2019 0.6800 0.6800 0.6400 0.6500 1,414,418 -0.02(-2.99%)
Jan 22, 2019 0.6700 0.6800 0.6500 0.6700 691,352 -0.01(-1.47%)
Jan 21, 2019 0.6500 0.6800 0.6500 0.6800 575,668 +0.04(+6.25%)
Jan 18, 2019 0.6600 0.6700 0.6400 0.6400 2,154,733 -0.04(-5.88%)
Jan 17, 2019 0.6700 0.6900 0.6600 0.6800 1,482,440 +0.00(+0.00%)
Jan 16, 2019 0.7000 0.7000 0.6700 0.6800 624,807 -0.02(-2.86%)
Jan 15, 2019 0.6900 0.7000 0.6800 0.7000 606,691 +0.00(+0.00%)
Jan 14, 2019 0.6900 0.7000 0.6700 0.7000 1,084,096 +0.01(+1.45%)
Jan 11, 2019 0.7000 0.7100 0.6900 0.6900 459,087 -0.01(-1.43%)
Jan 10, 2019 0.7100 0.7100 0.6800 0.7000 1,114,191 +0.00(+0.00%)
Jan 09, 2019 0.7300 0.7400 0.7000 0.7000 985,873 -0.02(-2.78%)
Jan 08, 2019 0.7200 0.7500 0.7200 0.7200 892,329 -0.01(-1.37%)
Jan 07, 2019 0.7100 0.7400 0.7000 0.7300 1,005,204 +0.01(+1.39%)
Jan 04, 2019 0.7000 0.7200 0.6900 0.7200 1,398,005 +0.01(+1.41%)
Jan 03, 2019 0.7300 0.7400 0.6900 0.7100 1,411,673 -0.02(-2.74%)
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.