|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-05-02 | 95,000 | 0.39 | 0.43 | 0.39 | 0.40 | 00:00:00 | | 2008-05-05 | 480,900 | 0.40 | 0.46 | 0.39 | 0.40 | 00:00:00 | | 2008-05-06 | 295,000 | 0.40 | 0.40 | 0.38 | 0.39 | 00:00:00 | | 2008-05-07 | 192,000 | 0.39 | 0.39 | 0.38 | 0.38 | 00:00:00 | | 2008-05-08 | 73,500 | 0.38 | 0.39 | 0.38 | 0.39 | 00:00:00 | | 2008-05-09 | 85,000 | 0.38 | 0.39 | 0.38 | 0.38 | 00:00:00 | | 2008-05-12 | 64,200 | 0.38 | 0.39 | 0.38 | 0.39 | 00:00:00 | | 2008-05-13 | 86,000 | 0.38 | 0.39 | 0.37 | 0.37 | 00:00:00 | | 2008-05-14 | 72,500 | 0.39 | 0.39 | 0.38 | 0.38 | 00:00:00 | | 2008-05-15 | 73,500 | 0.39 | 0.41 | 0.38 | 0.38 | 00:00:00 | | 2008-05-16 | 77,000 | 0.40 | 0.40 | 0.38 | 0.38 | 00:00:00 | | 2008-05-20 | 41,900 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2008-05-21 | 66,000 | 0.38 | 0.39 | 0.38 | 0.38 | 00:00:00 | | 2008-05-22 | 29,600 | 0.39 | 0.39 | 0.38 | 0.38 | 00:00:00 | | 2008-05-23 | 12,500 | 0.38 | 0.39 | 0.38 | 0.39 | 00:00:00 | | 2008-05-26 | 6,000 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2008-05-27 | 123,500 | 0.39 | 0.42 | 0.38 | 0.40 | 00:00:00 | | 2008-05-28 | 203,600 | 0.39 | 0.40 | 0.36 | 0.37 | 00:00:00 | | 2008-05-29 | 74,000 | 0.37 | 0.37 | 0.36 | 0.36 | 00:00:00 | | 2008-05-30 | 141,400 | 0.36 | 0.39 | 0.36 | 0.39 | 00:00:00 | | 2008-06-02 | 77,000 | 0.36 | 0.37 | 0.35 | 0.35 | 00:00:00 | | 2008-06-03 | 174,000 | 0.35 | 0.38 | 0.35 | 0.37 | 00:00:00 | | 2008-06-04 | 187,000 | 0.37 | 0.39 | 0.36 | 0.39 | 00:00:00 | | 2008-06-05 | 169,500 | 0.38 | 0.39 | 0.37 | 0.39 | 00:00:00 | | 2008-06-06 | 74,000 | 0.39 | 0.39 | 0.37 | 0.38 | 00:00:00 | | 2008-06-09 | 26,000 | 0.39 | 0.39 | 0.36 | 0.36 | 00:00:00 | | 2008-06-10 | 115,500 | 0.39 | 0.39 | 0.38 | 0.39 | 00:00:00 | | 2008-06-11 | 98,500 | 0.40 | 0.42 | 0.40 | 0.41 | 00:00:00 | | 2008-06-12 | 137,000 | 0.41 | 0.42 | 0.40 | 0.40 | 00:00:00 | | 2008-06-13 | 22,500 | 0.40 | 0.40 | 0.38 | 0.38 | 00:00:00 | | 2008-06-16 | 162,500 | 0.41 | 0.42 | 0.38 | 0.40 | 00:00:00 | | 2008-06-17 | 268,000 | 0.42 | 0.45 | 0.41 | 0.45 | 00:00:00 | | 2008-06-18 | 247,500 | 0.47 | 0.48 | 0.45 | 0.45 | 00:00:00 | | 2008-06-19 | 270,900 | 0.45 | 0.48 | 0.41 | 0.46 | 00:00:00 | | 2008-06-20 | 37,500 | 0.44 | 0.44 | 0.39 | 0.40 | 00:00:00 | | 2008-06-23 | 60,500 | 0.43 | 0.43 | 0.39 | 0.40 | 00:00:00 | | 2008-06-24 | 17,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2008-06-25 | 79,600 | 0.40 | 0.40 | 0.39 | 0.39 | 00:00:00 | | 2008-06-26 | 19,500 | 0.39 | 0.40 | 0.39 | 0.40 | 00:00:00 | | 2008-06-27 | 57,300 | 0.39 | 0.40 | 0.39 | 0.40 | 00:00:00 | | 2008-06-30 | 50,500 | 0.40 | 0.41 | 0.40 | 0.40 | 00:00:00 | | 2008-07-02 | 23,900 | 0.40 | 0.40 | 0.39 | 0.39 | 00:00:00 | | 2008-07-03 | 75,500 | 0.39 | 0.39 | 0.37 | 0.37 | 00:00:00 | | 2008-07-04 | 49,500 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2008-07-07 | 91,500 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2008-07-08 | 35,500 | 0.38 | 0.38 | 0.37 | 0.37 | 00:00:00 | | 2008-07-09 | 36,400 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2008-07-10 | 23,500 | 0.36 | 0.38 | 0.36 | 0.38 | 00:00:00 | | 2008-07-11 | 13,300 | 0.37 | 0.37 | 0.36 | 0.36 | 00:00:00 | | 2008-07-14 | 124,300 | 0.36 | 0.36 | 0.33 | 0.35 | 00:00:00 | | 2008-07-15 | 181,400 | 0.34 | 0.34 | 0.31 | 0.32 | 00:00:00 | | 2008-07-16 | 16,500 | 0.32 | 0.33 | 0.32 | 0.33 | 00:00:00 | | 2008-07-17 | 287,400 | 0.31 | 0.32 | 0.30 | 0.30 | 00:00:00 | | 2008-07-18 | 54,300 | 0.31 | 0.31 | 0.30 | 0.31 | 00:00:00 | | 2008-07-21 | 3,300 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2008-07-22 | 166,900 | 0.38 | 0.38 | 0.33 | 0.33 | 00:00:00 | | 2008-07-23 | 24,500 | 0.33 | 0.34 | 0.33 | 0.33 | 00:00:00 | | 2008-07-24 | 37,000 | 0.33 | 0.35 | 0.33 | 0.33 | 00:00:00 | | 2008-07-25 | 57,500 | 0.34 | 0.35 | 0.33 | 0.33 | 00:00:00 | | 2008-07-28 | 1,500 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2008-07-29 | 21,800 | 0.33 | 0.33 | 0.32 | 0.32 | 00:00:00 | | 2008-07-30 | 12,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2008-07-31 | 122,300 | 0.32 | 0.34 | 0.30 | 0.34 | 00:00:00 | | 2008-08-01 | 20,000 | 0.30 | 0.33 | 0.30 | 0.33 | 00:00:00 | | 2008-08-05 | 35,000 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2008-08-06 | 221,500 | 0.28 | 0.28 | 0.25 | 0.27 | 00:00:00 | | 2008-08-07 | 53,500 | 0.27 | 0.30 | 0.27 | 0.30 | 00:00:00 | | 2008-08-08 | 40,500 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2008-08-11 | 62,400 | 0.28 | 0.28 | 0.25 | 0.26 | 00:00:00 | | 2008-08-12 | 42,400 | 0.28 | 0.29 | 0.27 | 0.29 | 00:00:00 | | 2008-08-13 | 42,000 | 0.28 | 0.30 | 0.27 | 0.27 | 00:00:00 | | 2008-08-14 | 60,000 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2008-08-15 | 56,000 | 0.27 | 0.30 | 0.26 | 0.30 | 00:00:00 | | 2008-08-18 | 40,400 | 0.25 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2008-08-19 | 56,000 | 0.24 | 0.29 | 0.24 | 0.27 | 00:00:00 | | 2008-08-20 | 33,000 | 0.26 | 0.26 | 0.24 | 0.26 | 00:00:00 | | 2008-08-21 | 36,400 | 0.26 | 0.26 | 0.24 | 0.24 | 00:00:00 | | 2008-08-22 | 11,400 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2008-08-25 | 20,000 | 0.26 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2008-08-26 | 7,000 | 0.27 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2008-08-27 | 32,000 | 0.26 | 0.28 | 0.26 | 0.28 | 00:00:00 | | 2008-08-28 | 60,000 | 0.29 | 0.31 | 0.29 | 0.31 | 00:00:00 | | 2008-08-29 | 40,000 | 0.29 | 0.30 | 0.29 | 0.30 | 00:00:00 | | 2008-09-02 | 5,000 | 0.29 | 0.32 | 0.29 | 0.32 | 00:00:00 | | 2008-09-03 | 26,800 | 0.31 | 0.31 | 0.30 | 0.30 | 00:00:00 | | 2008-09-04 | 86,500 | 0.30 | 0.30 | 0.27 | 0.27 | 00:00:00 | | 2008-09-05 | 144,500 | 0.28 | 0.28 | 0.25 | 0.26 | 00:00:00 | | 2008-09-08 | 89,500 | 0.27 | 0.27 | 0.23 | 0.24 | 00:00:00 | | 2008-09-09 | 109,000 | 0.24 | 0.24 | 0.20 | 0.20 | 00:00:00 | | 2008-09-10 | 30,600 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2008-09-11 | 35,500 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2008-09-12 | 33,500 | 0.20 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2008-09-15 | 7,500 | 0.20 | 0.20 | 0.18 | 0.18 | 00:00:00 | | 2008-09-16 | 43,400 | 0.15 | 0.18 | 0.14 | 0.18 | 00:00:00 | | 2008-09-17 | 155,500 | 0.20 | 0.23 | 0.20 | 0.22 | 00:00:00 | | 2008-09-18 | 8,500 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2008-09-19 | 15,200 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2008-09-22 | 25,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2008-09-23 | 75,500 | 0.21 | 0.21 | 0.19 | 0.19 | 00:00:00 | | 2008-09-24 | 22,500 | 0.19 | 0.21 | 0.19 | 0.21 | 00:00:00 | | 2008-09-25 | 23,500 | 0.20 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2008-09-26 | 89,000 | 0.20 | 0.20 | 0.17 | 0.17 | 00:00:00 | | 2008-09-29 | 39,500 | 0.18 | 0.18 | 0.16 | 0.16 | 00:00:00 | | 2008-09-30 | 45,500 | 0.16 | 0.19 | 0.16 | 0.19 | 00:00:00 | | 2008-10-01 | 9,000 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2008-10-02 | 47,000 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2008-10-03 | 180,500 | 0.17 | 0.17 | 0.13 | 0.14 | 00:00:00 | | 2008-10-06 | 109,700 | 0.14 | 0.16 | 0.13 | 0.16 | 00:00:00 | | 2008-10-07 | 329,000 | 0.14 | 0.14 | 0.11 | 0.11 | 00:00:00 | | 2008-10-08 | 146,000 | 0.11 | 0.13 | 0.10 | 0.10 | 00:00:00 | | 2008-10-09 | 52,000 | 0.10 | 0.11 | 0.08 | 0.09 | 00:00:00 | | 2008-10-10 | 305,500 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2008-10-14 | 70,000 | 0.11 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2008-10-15 | 115,200 | 0.11 | 0.12 | 0.09 | 0.09 | 00:00:00 | | 2008-10-16 | 161,000 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2008-10-17 | 5,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2008-10-20 | 142,000 | 0.09 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2008-10-21 | 42,000 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2008-10-22 | 27,000 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2008-10-23 | 143,000 | 0.09 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2008-10-24 | 127,500 | 0.07 | 0.08 | 0.07 | 0.07 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 > >> |
|
