|
 NORMABEC MINING R - [Ticker: NMB.V] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | N/A (N/A) | Open | 0.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | NMB.V quotes from 2000-01-01 to 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-11-09 | 513,000 | 0.59 | 0.60 | 0.52 | 0.58 | 00:00:00 | | 2007-11-12 | 115,000 | 0.55 | 0.55 | 0.50 | 0.55 | 00:00:00 | | 2007-11-13 | 147,000 | 0.50 | 0.64 | 0.50 | 0.64 | 00:00:00 | | 2007-11-14 | 259,500 | 0.65 | 0.65 | 0.57 | 0.60 | 00:00:00 | | 2007-11-15 | 51,500 | 0.58 | 0.60 | 0.54 | 0.54 | 00:00:00 | | 2007-11-16 | 82,000 | 0.58 | 0.59 | 0.54 | 0.54 | 00:00:00 | | 2007-11-19 | 148,000 | 0.60 | 0.62 | 0.51 | 0.53 | 00:00:00 | | 2007-11-20 | 18,500 | 0.54 | 0.55 | 0.54 | 0.55 | 00:00:00 | | 2007-11-21 | 115,200 | 0.54 | 0.54 | 0.50 | 0.50 | 00:00:00 | | 2007-11-22 | 57,500 | 0.51 | 0.51 | 0.50 | 0.50 | 00:00:00 | | 2007-11-23 | 22,500 | 0.50 | 0.55 | 0.48 | 0.50 | 00:00:00 | | 2007-11-26 | 134,000 | 0.52 | 0.52 | 0.50 | 0.50 | 00:00:00 | | 2007-11-27 | 183,500 | 0.48 | 0.49 | 0.45 | 0.49 | 00:00:00 | | 2007-11-28 | 237,400 | 0.49 | 0.58 | 0.49 | 0.50 | 00:00:00 | | 2007-11-29 | 109,000 | 0.50 | 0.50 | 0.47 | 0.48 | 00:00:00 | | 2007-11-30 | 92,000 | 0.50 | 0.51 | 0.46 | 0.50 | 00:00:00 | | 2007-12-03 | 34,000 | 0.48 | 0.49 | 0.46 | 0.47 | 00:00:00 | | 2007-12-04 | 222,000 | 0.49 | 0.51 | 0.46 | 0.51 | 00:00:00 | | 2007-12-05 | 105,000 | 0.48 | 0.51 | 0.48 | 0.48 | 00:00:00 | | 2007-12-06 | 75,000 | 0.47 | 0.48 | 0.47 | 0.48 | 00:00:00 | | 2007-12-07 | 299,500 | 0.48 | 0.50 | 0.48 | 0.50 | 00:00:00 | | 2007-12-10 | 187,000 | 0.48 | 0.51 | 0.48 | 0.49 | 00:00:00 | | 2007-12-11 | 121,500 | 0.49 | 0.50 | 0.49 | 0.50 | 00:00:00 | | 2007-12-12 | 96,600 | 0.50 | 0.50 | 0.49 | 0.49 | 00:00:00 | | 2007-12-13 | 82,400 | 0.48 | 0.49 | 0.47 | 0.49 | 00:00:00 | | 2007-12-14 | 243,500 | 0.47 | 0.48 | 0.44 | 0.48 | 00:00:00 | | 2007-12-17 | 127,500 | 0.47 | 0.49 | 0.45 | 0.47 | 00:00:00 | | 2007-12-18 | 98,000 | 0.48 | 0.49 | 0.46 | 0.46 | 00:00:00 | | 2007-12-19 | 85,400 | 0.45 | 0.45 | 0.42 | 0.44 | 00:00:00 | | 2007-12-20 | 38,600 | 0.43 | 0.43 | 0.41 | 0.41 | 00:00:00 | | 2007-12-21 | 95,000 | 0.43 | 0.46 | 0.43 | 0.45 | 00:00:00 | | 2007-12-24 | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2007-12-27 | 26,000 | 0.46 | 0.51 | 0.46 | 0.50 | 00:00:00 | | 2007-12-28 | 88,500 | 0.50 | 0.53 | 0.50 | 0.50 | 00:00:00 | | 2007-12-31 | 55,500 | 0.53 | 0.54 | 0.50 | 0.50 | 00:00:00 | | 2008-01-02 | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2008-01-03 | 157,600 | 0.53 | 0.53 | 0.48 | 0.48 | 00:00:00 | | 2008-01-04 | 27,400 | 0.51 | 0.51 | 0.49 | 0.49 | 00:00:00 | | 2008-01-07 | 54,300 | 0.48 | 0.50 | 0.46 | 0.46 | 00:00:00 | | 2008-01-08 | 200,600 | 0.47 | 0.49 | 0.45 | 0.47 | 00:00:00 | | 2008-01-09 | 70,000 | 0.47 | 0.49 | 0.46 | 0.46 | 00:00:00 | | 2008-01-10 | 101,500 | 0.46 | 0.48 | 0.45 | 0.45 | 00:00:00 | | 2008-01-11 | 138,400 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2008-01-14 | 159,000 | 0.43 | 0.44 | 0.41 | 0.44 | 00:00:00 | | 2008-01-15 | 89,600 | 0.44 | 0.44 | 0.40 | 0.40 | 00:00:00 | | 2008-01-16 | 73,100 | 0.41 | 0.44 | 0.40 | 0.42 | 00:00:00 | | 2008-01-17 | 72,000 | 0.42 | 0.42 | 0.39 | 0.40 | 00:00:00 | | 2008-01-18 | 45,900 | 0.40 | 0.41 | 0.39 | 0.41 | 00:00:00 | | 2008-01-21 | 46,000 | 0.37 | 0.40 | 0.36 | 0.36 | 00:00:00 | | 2008-01-22 | 172,200 | 0.34 | 0.38 | 0.32 | 0.38 | 00:00:00 | | 2008-01-23 | 69,500 | 0.37 | 0.37 | 0.33 | 0.36 | 00:00:00 | | 2008-01-24 | 55,100 | 0.35 | 0.36 | 0.34 | 0.35 | 00:00:00 | | 2008-01-25 | 142,500 | 0.35 | 0.36 | 0.34 | 0.35 | 00:00:00 | | 2008-01-28 | 75,000 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2008-01-29 | 78,500 | 0.36 | 0.36 | 0.35 | 0.35 | 00:00:00 | | 2008-01-30 | 24,000 | 0.36 | 0.36 | 0.34 | 0.35 | 00:00:00 | | 2008-01-31 | 45,100 | 0.35 | 0.36 | 0.34 | 0.35 | 00:00:00 | | 2008-02-01 | 64,000 | 0.35 | 0.36 | 0.34 | 0.36 | 00:00:00 | | 2008-02-04 | 24,000 | 0.36 | 0.39 | 0.36 | 0.39 | 00:00:00 | | 2008-02-05 | 49,000 | 0.38 | 0.38 | 0.36 | 0.38 | 00:00:00 | | 2008-02-06 | 233,500 | 0.37 | 0.40 | 0.36 | 0.37 | 00:00:00 | | 2008-02-07 | 176,800 | 0.36 | 0.38 | 0.35 | 0.36 | 00:00:00 | | 2008-02-08 | 29,500 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2008-02-11 | 71,400 | 0.35 | 0.36 | 0.35 | 0.36 | 00:00:00 | | 2008-02-12 | 80,000 | 0.35 | 0.37 | 0.35 | 0.36 | 00:00:00 | | 2008-02-13 | 10,300 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2008-02-14 | 127,000 | 0.36 | 0.36 | 0.35 | 0.35 | 00:00:00 | | 2008-02-15 | 65,000 | 0.35 | 0.37 | 0.35 | 0.37 | 00:00:00 | | 2008-02-19 | 4,500 | 0.36 | 0.36 | 0.35 | 0.35 | 00:00:00 | | 2008-02-20 | 25,500 | 0.36 | 0.37 | 0.36 | 0.36 | 00:00:00 | | 2008-02-21 | 88,000 | 0.35 | 0.36 | 0.35 | 0.36 | 00:00:00 | | 2008-02-22 | 44,500 | 0.35 | 0.36 | 0.35 | 0.36 | 00:00:00 | | 2008-02-25 | 29,300 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2008-02-26 | 118,100 | 0.36 | 0.39 | 0.35 | 0.39 | 00:00:00 | | 2008-02-27 | 72,300 | 0.40 | 0.44 | 0.39 | 0.44 | 00:00:00 | | 2008-02-28 | 674,000 | 0.43 | 0.50 | 0.40 | 0.49 | 00:00:00 | | 2008-02-29 | 394,800 | 0.53 | 0.53 | 0.46 | 0.48 | 00:00:00 | | 2008-03-03 | 276,700 | 0.51 | 0.51 | 0.42 | 0.43 | 00:00:00 | | 2008-03-04 | 152,000 | 0.43 | 0.43 | 0.42 | 0.43 | 00:00:00 | | 2008-03-05 | 147,300 | 0.43 | 0.43 | 0.41 | 0.42 | 00:00:00 | | 2008-03-06 | 229,000 | 0.42 | 0.46 | 0.41 | 0.44 | 00:00:00 | | 2008-03-07 | 31,000 | 0.43 | 0.43 | 0.42 | 0.43 | 00:00:00 | | 2008-03-10 | 39,000 | 0.41 | 0.43 | 0.41 | 0.43 | 00:00:00 | | 2008-03-11 | 108,800 | 0.41 | 0.42 | 0.40 | 0.41 | 00:00:00 | | 2008-03-12 | 71,700 | 0.41 | 0.41 | 0.40 | 0.41 | 00:00:00 | | 2008-03-13 | 52,900 | 0.42 | 0.42 | 0.37 | 0.40 | 00:00:00 | | 2008-03-14 | 22,100 | 0.40 | 0.40 | 0.39 | 0.39 | 00:00:00 | | 2008-03-17 | 43,500 | 0.39 | 0.39 | 0.38 | 0.38 | 00:00:00 | | 2008-03-18 | 107,000 | 0.37 | 0.39 | 0.37 | 0.37 | 00:00:00 | | 2008-03-19 | 26,700 | 0.39 | 0.39 | 0.38 | 0.39 | 00:00:00 | | 2008-03-20 | 20,200 | 0.37 | 0.39 | 0.37 | 0.39 | 00:00:00 | | 2008-03-24 | 27,000 | 0.40 | 0.40 | 0.36 | 0.36 | 00:00:00 | | 2008-03-25 | 9,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2008-03-26 | 10,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2008-03-27 | 25,100 | 0.39 | 0.39 | 0.38 | 0.38 | 00:00:00 | | 2008-03-28 | 335,600 | 0.39 | 0.45 | 0.37 | 0.44 | 00:00:00 | | 2008-03-31 | 206,100 | 0.44 | 0.46 | 0.38 | 0.39 | 00:00:00 | | 2008-04-01 | 106,000 | 0.39 | 0.39 | 0.38 | 0.39 | 00:00:00 | | 2008-04-02 | 46,500 | 0.38 | 0.40 | 0.38 | 0.40 | 00:00:00 | | 2008-04-03 | 42,500 | 0.39 | 0.40 | 0.37 | 0.40 | 00:00:00 | | 2008-04-04 | 22,500 | 0.40 | 0.40 | 0.39 | 0.40 | 00:00:00 | | 2008-04-07 | 17,000 | 0.41 | 0.41 | 0.40 | 0.40 | 00:00:00 | | 2008-04-08 | 60,500 | 0.39 | 0.40 | 0.39 | 0.39 | 00:00:00 | | 2008-04-09 | 65,000 | 0.41 | 0.42 | 0.41 | 0.41 | 00:00:00 | | 2008-04-10 | 30,000 | 0.43 | 0.44 | 0.40 | 0.43 | 00:00:00 | | 2008-04-11 | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2008-04-14 | 115,000 | 0.41 | 0.41 | 0.39 | 0.39 | 00:00:00 | | 2008-04-15 | 45,000 | 0.40 | 0.40 | 0.39 | 0.39 | 00:00:00 | | 2008-04-16 | 83,500 | 0.39 | 0.41 | 0.38 | 0.39 | 00:00:00 | | 2008-04-17 | 72,200 | 0.39 | 0.39 | 0.38 | 0.38 | 00:00:00 | | 2008-04-18 | 70,000 | 0.38 | 0.40 | 0.37 | 0.40 | 00:00:00 | | 2008-04-21 | 35,500 | 0.40 | 0.43 | 0.40 | 0.40 | 00:00:00 | | 2008-04-22 | 87,500 | 0.40 | 0.40 | 0.38 | 0.38 | 00:00:00 | | 2008-04-23 | 42,000 | 0.38 | 0.39 | 0.38 | 0.39 | 00:00:00 | | 2008-04-24 | 73,000 | 0.38 | 0.39 | 0.38 | 0.38 | 00:00:00 | | 2008-04-25 | 122,000 | 0.39 | 0.43 | 0.38 | 0.42 | 00:00:00 | | 2008-04-28 | 22,300 | 0.39 | 0.39 | 0.38 | 0.38 | 00:00:00 | | 2008-04-29 | 73,500 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2008-04-30 | 221,500 | 0.38 | 0.45 | 0.38 | 0.45 | 00:00:00 | | 2008-05-01 | 37,000 | 0.40 | 0.42 | 0.39 | 0.39 | 00:00:00 | | 2008-05-02 | 95,000 | 0.39 | 0.43 | 0.39 | 0.40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 > >> |
|
