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 (%)
May 31, 2019 0.2900 0.2900 0.2700 0.2800 1,160,775 -0.01(-3.45%)
May 30, 2019 0.2800 0.2900 0.2800 0.2900 793,012 +0.02(+7.41%)
May 29, 2019 0.2900 0.2900 0.2700 0.2700 2,954,108 -0.01(-3.57%)
May 28, 2019 0.3200 0.3200 0.2800 0.2800 12,628,900 -0.03(-9.68%)
May 27, 2019 0.3300 0.3300 0.3100 0.3100 1,012,621 -0.01(-3.13%)
May 24, 2019 0.3100 0.3300 0.3100 0.3200 1,269,579 +0.01(+3.23%)
May 23, 2019 0.3100 0.3100 0.3000 0.3100 1,300,601 +0.00(+0.00%)
May 22, 2019 0.3300 0.3300 0.3100 0.3100 581,069 -0.01(-3.13%)
May 21, 2019 0.3400 0.3400 0.3200 0.3200 829,950 -0.02(-5.88%)
May 17, 2019 0.3400 0.3400 0.3400 0 +0.01(+3.03%)
May 16, 2019 0.3300 0.3400 0.3200 0.3300 889,692 +0.02(+6.45%)
May 15, 2019 0.3400 0.3400 0.3100 0.3100 1,674,568 -0.04(-11.43%)
May 14, 2019 0.3400 0.3500 0.3200 0.3500 1,835,458 +0.02(+6.06%)
May 13, 2019 0.3300 0.3300 0.3200 0.3300 1,106,850 +0.01(+3.13%)
May 10, 2019 0.3100 0.3200 0.3000 0.3200 2,057,787 +0.01(+3.23%)
May 09, 2019 0.3200 0.3200 0.3100 0.3100 479,177 +0.00(+0.00%)
May 08, 2019 0.3200 0.3200 0.3100 0.3100 339,165 +0.00(+0.00%)
May 07, 2019 0.3200 0.3200 0.3000 0.3100 833,309 -0.01(-3.13%)
May 06, 2019 0.3300 0.3300 0.3100 0.3200 638,947 -0.01(-3.03%)
May 03, 2019 0.3200 0.3400 0.3200 0.3300 740,686 +0.02(+6.45%)
May 02, 2019 0.3400 0.3400 0.3000 0.3100 1,158,124 -0.02(-6.06%)
May 01, 2019 0.3500 0.3600 0.3300 0.3300 4,478,615 -0.01(-2.94%)
Apr 30, 2019 0.2900 0.3400 0.2900 0.3400 3,809,335 +0.05(+17.24%)
Apr 29, 2019 0.2800 0.2900 0.2700 0.2900 1,377,186 +0.02(+7.41%)
Apr 26, 2019 0.2600 0.2800 0.2600 0.2700 1,107,436 +0.00(+0.00%)
Apr 25, 2019 0.2600 0.2800 0.2600 0.2700 2,677,471 +0.00(+0.00%)
Apr 24, 2019 0.2600 0.2700 0.2500 0.2700 2,528,413 +0.00(+0.00%)
Apr 23, 2019 0.2900 0.2900 0.2600 0.2700 1,579,153 -0.01(-3.57%)
Apr 22, 2019 0.2800 0.2900 0.2600 0.2800 1,629,584 +0.01(+3.70%)
Apr 18, 2019 0.2700 0.2700 0.2700 0 -0.02(-6.90%)
Apr 17, 2019 0.3100 0.3100 0.2900 0.2900 2,183,253 -0.02(-6.45%)
Apr 16, 2019 0.3100 0.3200 0.3100 0.3100 833,378 +0.00(+0.00%)
Apr 15, 2019 0.3300 0.3300 0.3100 0.3100 948,216 -0.01(-3.13%)
Apr 12, 2019 0.3200 0.3300 0.3200 0.3200 450,281 +0.00(+0.00%)
Apr 11, 2019 0.3300 0.3300 0.3200 0.3200 936,420 -0.01(-3.03%)
Apr 10, 2019 0.3200 0.3300 0.3200 0.3300 358,238 +0.00(+0.00%)
Apr 09, 2019 0.3200 0.3300 0.3200 0.3300 523,460 +0.00(+0.00%)
Apr 08, 2019 0.3300 0.3300 0.3200 0.3300 1,109,904 +0.00(+0.00%)
Apr 05, 2019 0.3300 0.3300 0.3200 0.3300 847,937 +0.00(+0.00%)
Apr 04, 2019 0.3300 0.3300 0.3200 0.3300 1,314,956 +0.00(+0.00%)
Apr 03, 2019 0.3200 0.3300 0.3100 0.3300 3,066,283 +0.00(+0.00%)
Apr 02, 2019 0.3400 0.3400 0.3200 0.3300 1,392,523 -0.01(-2.94%)
Apr 01, 2019 0.3400 0.3400 0.3300 0.3400 1,484,756 +0.00(+0.00%)
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%)
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.