|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-08-08 | 50,000 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2003-08-11 | 55,000 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2003-08-14 | 10,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2003-08-26 | 22,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2003-08-27 | 2,600 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2003-08-28 | 45,000 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2003-08-29 | 96,000 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2003-09-04 | 2,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2003-09-17 | 1,600 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2003-09-22 | 42,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2003-09-24 | 43,000 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2003-09-29 | 45,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2003-10-06 | 15,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2003-10-07 | 18,000 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2003-10-08 | 30,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2003-10-09 | 1,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2003-10-10 | 91,000 | 0.09 | 0.12 | 0.09 | 0.10 | 00:00:00 | | 2003-10-14 | 20,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2003-10-15 | 151,000 | 0.11 | 0.13 | 0.11 | 0.13 | 00:00:00 | | 2003-10-16 | 87,000 | 0.12 | 0.12 | 0.10 | 0.10 | 00:00:00 | | 2003-10-17 | 107,100 | 0.11 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2003-10-20 | 35,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2003-10-21 | 22,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2003-10-22 | 50,500 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2003-10-23 | 120,000 | 0.12 | 0.12 | 0.10 | 0.10 | 00:00:00 | | 2003-10-24 | 61,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2003-10-27 | 42,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2003-10-28 | 153,200 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2003-10-29 | 50,000 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2003-10-30 | 117,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2003-10-31 | 333,500 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2003-11-03 | 155,000 | 0.11 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2003-11-04 | 127,000 | 0.12 | 0.14 | 0.12 | 0.14 | 00:00:00 | | 2003-11-05 | 32,900 | 0.16 | 0.16 | 0.14 | 0.14 | 00:00:00 | | 2003-11-07 | 29,000 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2003-11-10 | 6,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2003-11-11 | 10,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2003-11-12 | 5,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2003-11-13 | 9,000 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2003-11-14 | 4,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2003-11-17 | 5,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2003-11-18 | 16,700 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2003-11-19 | 18,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2003-11-20 | 38,000 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2003-11-21 | 15,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2003-11-25 | 500 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2003-11-27 | 20,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2003-11-28 | 31,000 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2003-12-02 | 5,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2003-12-04 | 3,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2003-12-05 | 30,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2003-12-08 | 4,500 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2003-12-09 | 7,500 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2003-12-10 | 44,500 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2003-12-11 | 68,000 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2003-12-12 | 42,000 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2003-12-15 | 1,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2003-12-16 | 24,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2003-12-17 | 27,000 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2003-12-19 | 14,100 | 0.11 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2003-12-23 | 59,000 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2003-12-24 | 10,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2003-12-31 | 10,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2004-01-05 | 5,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2004-01-07 | 102,000 | 0.12 | 0.15 | 0.12 | 0.15 | 00:00:00 | | 2004-01-08 | 78,000 | 0.12 | 0.14 | 0.12 | 0.14 | 00:00:00 | | 2004-01-09 | 52,000 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2004-01-12 | 13,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2004-01-13 | 49,500 | 0.14 | 0.15 | 0.13 | 0.15 | 00:00:00 | | 2004-01-14 | 80,400 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2004-01-15 | 65,000 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2004-01-16 | 114,500 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2004-01-19 | 150,500 | 0.14 | 0.17 | 0.14 | 0.17 | 00:00:00 | | 2004-01-20 | 57,000 | 0.16 | 0.17 | 0.15 | 0.17 | 00:00:00 | | 2004-01-21 | 748,000 | 0.15 | 0.17 | 0.15 | 0.17 | 00:00:00 | | 2004-01-23 | 98,500 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2004-01-26 | 71,000 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2004-01-27 | 197,100 | 0.17 | 0.18 | 0.16 | 0.18 | 00:00:00 | | 2004-01-28 | 529,100 | 0.18 | 0.24 | 0.18 | 0.22 | 00:00:00 | | 2004-01-29 | 103,000 | 0.20 | 0.23 | 0.18 | 0.23 | 00:00:00 | | 2004-01-30 | 87,100 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2004-02-02 | 129,500 | 0.20 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2004-02-03 | 119,500 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2004-02-04 | 167,500 | 0.21 | 0.24 | 0.21 | 0.24 | 00:00:00 | | 2004-02-05 | 36,000 | 0.23 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2004-02-06 | 38,200 | 0.23 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2004-02-09 | 53,300 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2004-02-10 | 140,500 | 0.24 | 0.25 | 0.22 | 0.22 | 00:00:00 | | 2004-02-11 | 68,000 | 0.22 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2004-02-12 | 119,300 | 0.24 | 0.25 | 0.23 | 0.25 | 00:00:00 | | 2004-02-13 | 161,600 | 0.25 | 0.30 | 0.25 | 0.26 | 00:00:00 | | 2004-02-16 | 127,000 | 0.30 | 0.30 | 0.27 | 0.30 | 00:00:00 | | 2004-02-17 | 145,400 | 0.27 | 0.32 | 0.27 | 0.28 | 00:00:00 | | 2004-02-18 | 58,500 | 0.28 | 0.30 | 0.28 | 0.30 | 00:00:00 | | 2004-02-19 | 41,400 | 0.30 | 0.30 | 0.27 | 0.27 | 00:00:00 | | 2004-02-20 | 46,500 | 0.30 | 0.30 | 0.29 | 0.30 | 00:00:00 | | 2004-02-23 | 39,000 | 0.27 | 0.30 | 0.25 | 0.30 | 00:00:00 | | 2004-02-24 | 18,000 | 0.26 | 0.31 | 0.26 | 0.31 | 00:00:00 | | 2004-02-25 | 103,000 | 0.30 | 0.32 | 0.30 | 0.31 | 00:00:00 | | 2004-02-26 | 143,400 | 0.31 | 0.35 | 0.31 | 0.35 | 00:00:00 | | 2004-02-27 | 116,500 | 0.35 | 0.44 | 0.34 | 0.41 | 00:00:00 | | 2004-03-01 | 181,900 | 0.42 | 0.43 | 0.36 | 0.43 | 00:00:00 | | 2004-03-02 | 164,200 | 0.40 | 0.46 | 0.40 | 0.44 | 00:00:00 | | 2004-03-03 | 38,500 | 0.44 | 0.45 | 0.40 | 0.45 | 00:00:00 | | 2004-03-04 | 41,800 | 0.44 | 0.44 | 0.39 | 0.40 | 00:00:00 | | 2004-03-05 | 43,500 | 0.40 | 0.40 | 0.35 | 0.40 | 00:00:00 | | 2004-03-08 | 41,200 | 0.36 | 0.40 | 0.36 | 0.40 | 00:00:00 | | 2004-03-09 | 11,500 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2004-03-10 | 61,500 | 0.35 | 0.35 | 0.30 | 0.32 | 00:00:00 | | 2004-03-11 | 27,500 | 0.29 | 0.30 | 0.27 | 0.30 | 00:00:00 | | 2004-03-19 | 134,900 | 0.30 | 0.44 | 0.30 | 0.44 | 00:00:00 | | 2004-03-22 | 167,000 | 0.44 | 0.45 | 0.35 | 0.36 | 00:00:00 | | 2004-03-23 | 60,500 | 0.35 | 0.38 | 0.30 | 0.37 | 00:00:00 | | 2004-03-24 | 6,000 | 0.38 | 0.38 | 0.35 | 0.37 | 00:00:00 | | 2004-03-25 | 29,500 | 0.35 | 0.35 | 0.32 | 0.32 | 00:00:00 | | 2004-03-26 | 66,500 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2004-03-29 | 57,500 | 0.32 | 0.32 | 0.30 | 0.31 | 00:00:00 | | 2004-03-30 | 127,200 | 0.30 | 0.30 | 0.29 | 0.30 | 00:00:00 | | 2004-03-31 | 12,000 | 0.29 | 0.32 | 0.29 | 0.32 | 00:00:00 | | 2004-04-01 | 31,000 | 0.29 | 0.29 | 0.25 | 0.27 | 00:00:00 | | 2004-04-02 | 36,000 | 0.27 | 0.27 | 0.24 | 0.24 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 > >> |
|
