|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2004-04-02 | 36,000 | 0.27 | 0.27 | 0.24 | 0.24 | 00:00:00 | 2004-04-05 | 19,000 | 0.26 | 0.26 | 0.22 | 0.24 | 00:00:00 | 2004-04-07 | 30,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | 2004-04-08 | 16,200 | 0.25 | 0.25 | 0.23 | 0.23 | 00:00:00 | 2004-04-12 | 32,500 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | 2004-04-13 | 4,500 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | 2004-04-14 | 39,500 | 0.22 | 0.32 | 0.22 | 0.32 | 00:00:00 | 2004-04-15 | 16,000 | 0.26 | 0.26 | 0.24 | 0.25 | 00:00:00 | 2004-04-16 | 26,000 | 0.29 | 0.30 | 0.28 | 0.28 | 00:00:00 | 2004-04-19 | 75,400 | 0.27 | 0.30 | 0.25 | 0.28 | 00:00:00 | 2004-04-20 | 70,500 | 0.26 | 0.29 | 0.25 | 0.25 | 00:00:00 | 2004-04-21 | 27,700 | 0.28 | 0.28 | 0.25 | 0.25 | 00:00:00 | 2004-04-22 | 20,500 | 0.24 | 0.26 | 0.24 | 0.25 | 00:00:00 | 2004-04-23 | 23,500 | 0.24 | 0.25 | 0.24 | 0.24 | 00:00:00 | 2004-04-26 | 33,000 | 0.26 | 0.26 | 0.23 | 0.25 | 00:00:00 | 2004-04-27 | 45,600 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | 2004-04-28 | 34,500 | 0.23 | 0.23 | 0.21 | 0.21 | 00:00:00 | 2004-04-29 | 22,000 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | 2004-04-30 | 20,000 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | 2004-05-03 | 86,000 | 0.21 | 0.25 | 0.19 | 0.25 | 00:00:00 | 2004-05-04 | 162,000 | 0.25 | 0.26 | 0.23 | 0.26 | 00:00:00 | 2004-05-05 | 71,600 | 0.25 | 0.25 | 0.22 | 0.22 | 00:00:00 | 2004-05-07 | 75,000 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | 2004-05-10 | 11,000 | 0.24 | 0.24 | 0.21 | 0.21 | 00:00:00 | 2004-05-11 | 12,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2004-05-12 | 41,500 | 0.23 | 0.23 | 0.20 | 0.20 | 00:00:00 | 2004-05-19 | 59,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2004-05-20 | 33,000 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | 2004-05-21 | 2,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2004-05-26 | 18,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2004-05-28 | 42,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2004-05-31 | 27,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2004-06-01 | 25,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2004-06-02 | 50,500 | 0.20 | 0.20 | 0.16 | 0.16 | 00:00:00 | 2004-06-04 | 1,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2004-06-07 | 10,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2004-06-09 | 25,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2004-06-10 | 25,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2004-06-15 | 28,500 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2004-06-18 | 8,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2004-06-21 | 2,900 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2004-06-25 | 2,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2004-06-28 | 10,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2004-07-05 | 138,000 | 0.20 | 0.20 | 0.19 | 0.20 | 00:00:00 | 2004-07-06 | 75,000 | 0.17 | 0.20 | 0.15 | 0.20 | 00:00:00 | 2004-07-07 | 97,000 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | 2004-07-08 | 43,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2004-07-09 | 10,000 | 0.23 | 0.24 | 0.23 | 0.24 | 00:00:00 | 2004-07-12 | 39,500 | 0.23 | 0.23 | 0.20 | 0.20 | 00:00:00 | 2004-07-13 | 105,500 | 0.20 | 0.24 | 0.20 | 0.24 | 00:00:00 | 2004-07-14 | 66,000 | 0.23 | 0.25 | 0.22 | 0.25 | 00:00:00 | 2004-07-15 | 34,000 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | 2004-07-16 | 11,000 | 0.23 | 0.25 | 0.23 | 0.25 | 00:00:00 | 2004-07-19 | 128,800 | 0.26 | 0.30 | 0.24 | 0.26 | 00:00:00 | 2004-07-20 | 82,000 | 0.25 | 0.25 | 0.23 | 0.23 | 00:00:00 | 2004-07-21 | 84,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | 2004-07-22 | 110,000 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | 2004-07-23 | 67,000 | 0.19 | 0.21 | 0.19 | 0.20 | 00:00:00 | 2004-07-26 | 23,000 | 0.18 | 0.19 | 0.18 | 0.18 | 00:00:00 | 2004-07-27 | 20,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | 2004-07-28 | 20,000 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | 2004-07-29 | 18,000 | 0.17 | 0.20 | 0.17 | 0.20 | 00:00:00 | 2004-07-30 | 108,000 | 0.16 | 0.20 | 0.15 | 0.20 | 00:00:00 | 2004-08-03 | 7,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2004-08-04 | 12,000 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | 2004-08-05 | 8,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2004-08-06 | 135,000 | 0.17 | 0.20 | 0.15 | 0.17 | 00:00:00 | 2004-08-10 | 9,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2004-08-12 | 29,000 | 0.14 | 0.18 | 0.14 | 0.18 | 00:00:00 | 2004-08-16 | 52,900 | 0.16 | 0.16 | 0.14 | 0.14 | 00:00:00 | 2004-08-17 | 35,000 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | 2004-08-18 | 127,000 | 0.16 | 0.16 | 0.14 | 0.14 | 00:00:00 | 2004-08-19 | 20,800 | 0.18 | 0.18 | 0.13 | 0.14 | 00:00:00 | 2004-08-20 | 25,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2004-08-23 | 119,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2004-08-25 | 74,500 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2004-08-30 | 147,500 | 0.14 | 0.18 | 0.14 | 0.18 | 00:00:00 | 2004-08-31 | 17,500 | 0.15 | 0.19 | 0.15 | 0.19 | 00:00:00 | 2004-09-01 | 20,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2004-09-03 | 500 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | 2004-09-08 | 5,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | 2004-09-09 | 20,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | 2004-09-10 | 191,100 | 0.15 | 0.16 | 0.11 | 0.11 | 00:00:00 | 2004-09-17 | 18,000 | 0.13 | 0.16 | 0.13 | 0.16 | 00:00:00 | 2004-09-20 | 80,000 | 0.14 | 0.15 | 0.12 | 0.13 | 00:00:00 | 2004-09-21 | 2,500 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | 2004-09-22 | 80,000 | 0.12 | 0.12 | 0.10 | 0.10 | 00:00:00 | 2004-09-23 | 27,000 | 0.12 | 0.14 | 0.12 | 0.13 | 00:00:00 | 2004-09-24 | 14,500 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2004-09-27 | 19,100 | 0.14 | 0.14 | 0.12 | 0.12 | 00:00:00 | 2004-09-28 | 2,500 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | 2004-10-08 | 20,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | 2004-10-13 | 50,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2004-10-14 | 357,000 | 0.14 | 0.18 | 0.13 | 0.18 | 00:00:00 | 2004-10-19 | 147,500 | 0.18 | 0.18 | 0.15 | 0.15 | 00:00:00 | 2004-10-20 | 5,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | 2004-10-27 | 10,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2004-10-29 | 13,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2004-11-03 | 500 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2004-11-09 | 10,900 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2004-11-10 | 18,100 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | 2004-11-15 | 9,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2004-11-16 | 30,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2004-11-17 | 2,500 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2004-11-22 | 3,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2004-11-25 | 21,000 | 0.14 | 0.14 | 0.11 | 0.14 | 00:00:00 | 2004-11-26 | 11,500 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | 2004-11-29 | 40,000 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | 2004-11-30 | 3,500 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | 2004-12-02 | 60,400 | 0.13 | 0.14 | 0.12 | 0.14 | 00:00:00 | 2004-12-03 | 9,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2004-12-08 | 18,000 | 0.13 | 0.15 | 0.12 | 0.15 | 00:00:00 | 2004-12-09 | 13,000 | 0.12 | 0.14 | 0.12 | 0.14 | 00:00:00 | 2004-12-15 | 8,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | 2004-12-16 | 72,500 | 0.13 | 0.15 | 0.12 | 0.15 | 00:00:00 | 2004-12-17 | 19,000 | 0.13 | 0.15 | 0.13 | 0.15 | 00:00:00 | 2004-12-21 | 24,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | 2004-12-22 | 11,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | 2004-12-23 | 10,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | 2004-12-24 | 10,000 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | 2004-12-30 | 15,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 > >> |
|