|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-04-17 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-04-20 | 317,000 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2009-04-21 | 153,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2009-04-22 | 40,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2009-04-23 | 20,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-04-24 | 54,000 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2009-04-27 | 357,000 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2009-04-28 | 10,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-04-29 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-04-30 | 30,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-05-01 | 79,000 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2009-05-04 | 38,500 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-05-05 | 13,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-05-06 | 284,000 | 0.07 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2009-05-07 | 125,000 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2009-05-08 | 220,000 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2009-05-11 | 123,000 | 0.08 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2009-05-12 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-05-13 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-05-14 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-05-15 | 61,000 | 0.08 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2009-05-19 | 90,000 | 0.08 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2009-05-20 | 155,000 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2009-05-21 | 20,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-05-22 | 72,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-05-25 | 130,000 | 0.08 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2009-05-26 | 3,900 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-05-27 | 629,500 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2009-05-28 | 230,000 | 0.09 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2009-05-29 | 73,600 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2009-06-01 | 224,000 | 0.09 | 0.12 | 0.09 | 0.12 | 00:00:00 | | 2009-06-02 | 62,700 | 0.12 | 0.12 | 0.10 | 0.11 | 00:00:00 | | 2009-06-03 | 38,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2009-06-04 | 63,700 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2009-06-05 | 44,000 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2009-06-08 | 42,500 | 0.12 | 0.12 | 0.10 | 0.10 | 00:00:00 | | 2009-06-09 | 40,500 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2009-06-10 | 25,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-06-11 | 40,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2009-06-12 | 27,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-06-15 | 35,000 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2009-06-16 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-06-17 | 140,500 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2009-06-18 | 111,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-06-19 | 117,100 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-06-22 | 50,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-06-23 | 136,500 | 0.11 | 0.11 | 0.09 | 0.10 | 00:00:00 | | 2009-06-24 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-06-25 | 110,000 | 0.12 | 0.12 | 0.10 | 0.10 | 00:00:00 | | 2009-06-26 | 117,300 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-06-29 | 75,000 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2009-06-30 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2009-07-02 | 80,000 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2009-07-03 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2009-07-06 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2009-07-07 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2009-07-08 | 126,000 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2009-07-09 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-07-10 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-07-13 | 114,500 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-07-14 | 41,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-07-15 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-07-16 | 5,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-07-17 | 3,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-07-20 | 41,500 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2009-07-21 | 153,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-07-22 | 78,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-07-23 | 40,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2009-07-24 | 10,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-07-27 | 57,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-07-28 | 100,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-07-29 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-07-30 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-07-31 | 10,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-08-04 | 151,000 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2009-08-05 | 25,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-08-06 | 101,000 | 0.10 | 0.12 | 0.10 | 0.11 | 00:00:00 | | 2009-08-07 | 31,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2009-08-10 | 69,500 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2009-08-11 | 51,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-08-12 | 30,000 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2009-08-13 | 189,000 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2009-08-14 | 159,000 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2009-08-17 | 298,200 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2009-08-18 | 57,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2009-08-19 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2009-08-20 | 110,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2009-08-21 | 24,400 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2009-08-24 | 35,000 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2009-08-25 | 72,000 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2009-08-26 | 160,500 | 0.12 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2009-08-27 | 13,200 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2009-08-28 | 600,500 | 0.11 | 0.14 | 0.10 | 0.14 | 00:00:00 | | 2009-08-31 | 154,700 | 0.15 | 0.15 | 0.12 | 0.13 | 00:00:00 | | 2009-09-01 | 60,000 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2009-09-02 | 47,600 | 0.12 | 0.14 | 0.12 | 0.13 | 00:00:00 | | 2009-09-03 | 53,000 | 0.12 | 0.14 | 0.12 | 0.14 | 00:00:00 | | 2009-09-04 | 197,500 | 0.14 | 0.15 | 0.13 | 0.14 | 00:00:00 | | 2009-09-08 | 110,000 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2009-09-09 | 134,000 | 0.14 | 0.15 | 0.13 | 0.14 | 00:00:00 | | 2009-09-10 | 71,000 | 0.13 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2009-09-11 | 142,000 | 0.13 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2009-09-14 | 3,615,000 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2009-09-15 | 1,319,200 | 0.17 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2009-09-16 | 835,000 | 0.18 | 0.20 | 0.18 | 0.19 | 00:00:00 | | 2009-09-17 | 342,000 | 0.20 | 0.21 | 0.18 | 0.18 | 00:00:00 | | 2009-09-18 | 844,200 | 0.18 | 0.19 | 0.17 | 0.18 | 00:00:00 | | 2009-09-21 | 291,000 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2009-09-22 | 641,000 | 0.18 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2009-09-23 | 476,000 | 0.18 | 0.19 | 0.17 | 0.18 | 00:00:00 | | 2009-09-24 | 413,500 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2009-09-25 | 446,400 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2009-09-28 | 444,000 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2009-09-29 | 1,228,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2009-09-30 | 999,000 | 0.16 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2009-10-01 | 155,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2009-10-02 | 432,000 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2009-10-05 | 276,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2009-10-06 | 762,000 | 0.17 | 0.18 | 0.16 | 0.16 | 00:00:00 | | 2009-10-07 | 402,000 | 0.17 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2009-10-08 | 272,500 | 0.17 | 0.18 | 0.16 | 0.18 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 > >> |
|
