|
 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 | | 2008-10-24 | 127,500 | 0.07 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2008-10-27 | 258,000 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2008-10-28 | 403,000 | 0.07 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2008-10-29 | 18,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2008-10-30 | 100,000 | 0.09 | 0.09 | 0.06 | 0.07 | 00:00:00 | | 2008-10-31 | 48,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2008-11-03 | 180,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2008-11-04 | 202,100 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2008-11-05 | 107,000 | 0.07 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2008-11-06 | 183,800 | 0.07 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2008-11-07 | 39,000 | 0.07 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2008-11-10 | 65,000 | 0.07 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2008-11-11 | 30,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2008-11-12 | 282,300 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2008-11-13 | 176,000 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2008-11-14 | 134,500 | 0.05 | 0.07 | 0.05 | 0.07 | 00:00:00 | | 2008-11-17 | 15,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2008-11-18 | 192,500 | 0.06 | 0.06 | 0.04 | 0.04 | 00:00:00 | | 2008-11-19 | 439,000 | 0.05 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2008-11-20 | 22,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2008-11-21 | 151,300 | 0.04 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2008-11-24 | 63,500 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2008-11-25 | 249,000 | 0.04 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2008-11-26 | 65,000 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2008-11-27 | 100,300 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2008-11-28 | 344,000 | 0.07 | 0.07 | 0.05 | 0.05 | 00:00:00 | | 2008-12-01 | 64,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2008-12-02 | 236,000 | 0.05 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2008-12-03 | 119,800 | 0.04 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2008-12-04 | 125,000 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2008-12-05 | 981,500 | 0.05 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2008-12-08 | 2,202,500 | 0.04 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2008-12-09 | 982,400 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2008-12-10 | 2,106,500 | 0.04 | 0.05 | 0.03 | 0.03 | 00:00:00 | | 2008-12-11 | 478,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2008-12-12 | 1,369,800 | 0.04 | 0.06 | 0.04 | 0.05 | 00:00:00 | | 2008-12-15 | 693,000 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2008-12-16 | 939,000 | 0.06 | 0.08 | 0.06 | 0.06 | 00:00:00 | | 2008-12-17 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2008-12-18 | 522,200 | 0.06 | 0.09 | 0.06 | 0.08 | 00:00:00 | | 2008-12-19 | 850,400 | 0.09 | 0.09 | 0.07 | 0.08 | 00:00:00 | | 2008-12-22 | 468,600 | 0.08 | 0.09 | 0.07 | 0.08 | 00:00:00 | | 2008-12-23 | 213,000 | 0.08 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2008-12-24 | 319,000 | 0.07 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2008-12-29 | 60,000 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2008-12-30 | 5,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2008-12-31 | 61,000 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2009-01-02 | 100,000 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2009-01-05 | 847,000 | 0.10 | 0.16 | 0.10 | 0.16 | 00:00:00 | | 2009-01-06 | 249,700 | 0.16 | 0.16 | 0.13 | 0.14 | 00:00:00 | | 2009-01-07 | 60,500 | 0.12 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2009-01-08 | 137,500 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2009-01-09 | 252,000 | 0.13 | 0.14 | 0.12 | 0.12 | 00:00:00 | | 2009-01-12 | 854,300 | 0.13 | 0.13 | 0.08 | 0.09 | 00:00:00 | | 2009-01-13 | 925,500 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2009-01-14 | 44,000 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2009-01-15 | 25,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-01-16 | 74,000 | 0.11 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2009-01-19 | 93,000 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2009-01-20 | 76,000 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2009-01-21 | 25,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-01-22 | 62,000 | 0.09 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2009-01-23 | 158,800 | 0.09 | 0.10 | 0.08 | 0.10 | 00:00:00 | | 2009-01-26 | 43,500 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2009-01-27 | 165,000 | 0.10 | 0.12 | 0.10 | 0.12 | 00:00:00 | | 2009-01-28 | 105,600 | 0.09 | 0.11 | 0.09 | 0.10 | 00:00:00 | | 2009-01-29 | 166,000 | 0.10 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2009-01-30 | 132,000 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2009-02-02 | 110,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-02-03 | 184,000 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2009-02-04 | 184,000 | 0.08 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2009-02-05 | 218,500 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-02-06 | 501,900 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2009-02-09 | 70,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-02-10 | 1,333,000 | 0.10 | 0.11 | 0.09 | 0.10 | 00:00:00 | | 2009-02-11 | 322,000 | 0.09 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2009-02-12 | 130,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-02-13 | 117,600 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2009-02-17 | 63,000 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2009-02-18 | 5,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-02-19 | 311,000 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2009-02-20 | 205,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-02-23 | 51,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-02-24 | 50,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-02-25 | 22,000 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2009-02-26 | 64,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-02-27 | 40,000 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2009-03-02 | 98,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-03-03 | 101,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-03-04 | 27,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-03-05 | 102,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-03-06 | 240,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-03-09 | 71,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-03-10 | 256,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-03-11 | 465,000 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2009-03-12 | 71,500 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-03-13 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-03-16 | 2,373,700 | 0.08 | 0.09 | 0.06 | 0.07 | 00:00:00 | | 2009-03-17 | 91,000 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2009-03-18 | 130,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-03-19 | 66,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-03-20 | 24,900 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-03-23 | 303,000 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2009-03-24 | 168,000 | 0.09 | 0.10 | 0.08 | 0.10 | 00:00:00 | | 2009-03-25 | 28,400 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-03-26 | 110,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-03-27 | 140,000 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2009-03-30 | 147,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-03-31 | 26,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-04-01 | 220,000 | 0.08 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2009-04-02 | 21,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-04-03 | 46,000 | 0.08 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2009-04-06 | 8,500 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-04-07 | 210,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-04-08 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-04-09 | 120,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-04-13 | 38,000 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2009-04-14 | 5,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-04-15 | 100,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-04-16 | 25,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-04-17 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 > >> |
|
