|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2005-11-30 | 2,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2005-12-01 | 1,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2005-12-02 | 10,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2005-12-05 | 2,100 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2005-12-06 | 99,000 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | 2005-12-07 | 50,000 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | 2005-12-09 | 400,000 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | 2005-12-12 | 40,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2005-12-15 | 25,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2005-12-19 | 116,000 | 0.07 | 0.09 | 0.07 | 0.09 | 00:00:00 | 2005-12-20 | 97,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2005-12-22 | 35,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2005-12-23 | 42,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2005-12-29 | 30,000 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | 2005-12-30 | 13,000 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | 2006-01-03 | 5,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2006-01-05 | 9,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | 2006-01-06 | 47,000 | 0.09 | 0.11 | 0.09 | 0.10 | 00:00:00 | 2006-01-09 | 101,500 | 0.09 | 0.13 | 0.09 | 0.13 | 00:00:00 | 2006-01-10 | 25,000 | 0.10 | 0.13 | 0.10 | 0.13 | 00:00:00 | 2006-01-11 | 70,000 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | 2006-01-13 | 96,000 | 0.11 | 0.11 | 0.09 | 0.10 | 00:00:00 | 2006-01-16 | 105,300 | 0.11 | 0.11 | 0.09 | 0.10 | 00:00:00 | 2006-01-18 | 20,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | 2006-01-19 | 6,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2006-01-20 | 1,028,500 | 0.13 | 0.20 | 0.13 | 0.16 | 00:00:00 | 2006-01-23 | 160,200 | 0.16 | 0.16 | 0.13 | 0.15 | 00:00:00 | 2006-01-24 | 20,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2006-01-25 | 86,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2006-01-26 | 65,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2006-01-27 | 14,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2006-01-30 | 53,000 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | 2006-01-31 | 38,500 | 0.11 | 0.13 | 0.11 | 0.13 | 00:00:00 | 2006-02-01 | 47,500 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | 2006-02-02 | 62,000 | 0.12 | 0.14 | 0.12 | 0.12 | 00:00:00 | 2006-02-03 | 16,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2006-02-06 | 2,591,300 | 0.14 | 0.22 | 0.14 | 0.22 | 00:00:00 | 2006-02-07 | 2,071,200 | 0.23 | 0.26 | 0.19 | 0.20 | 00:00:00 | 2006-02-08 | 613,500 | 0.18 | 0.21 | 0.18 | 0.21 | 00:00:00 | 2006-02-09 | 164,100 | 0.20 | 0.22 | 0.19 | 0.20 | 00:00:00 | 2006-02-10 | 186,500 | 0.22 | 0.22 | 0.19 | 0.20 | 00:00:00 | 2006-02-13 | 279,500 | 0.21 | 0.21 | 0.18 | 0.18 | 00:00:00 | 2006-02-14 | 388,000 | 0.18 | 0.19 | 0.15 | 0.18 | 00:00:00 | 2006-02-15 | 121,400 | 0.17 | 0.17 | 0.15 | 0.17 | 00:00:00 | 2006-02-16 | 63,000 | 0.16 | 0.17 | 0.15 | 0.17 | 00:00:00 | 2006-02-17 | 75,000 | 0.18 | 0.18 | 0.16 | 0.16 | 00:00:00 | 2006-02-20 | 15,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | 2006-02-21 | 41,000 | 0.16 | 0.18 | 0.16 | 0.18 | 00:00:00 | 2006-02-22 | 198,000 | 0.19 | 0.20 | 0.17 | 0.17 | 00:00:00 | 2006-02-23 | 473,200 | 0.16 | 0.20 | 0.15 | 0.19 | 00:00:00 | 2006-02-24 | 1,604,300 | 0.21 | 0.24 | 0.20 | 0.22 | 00:00:00 | 2006-02-27 | 375,900 | 0.23 | 0.23 | 0.20 | 0.20 | 00:00:00 | 2006-02-28 | 187,800 | 0.21 | 0.22 | 0.19 | 0.19 | 00:00:00 | 2006-03-01 | 247,000 | 0.19 | 0.20 | 0.18 | 0.19 | 00:00:00 | 2006-03-02 | 189,500 | 0.18 | 0.20 | 0.18 | 0.20 | 00:00:00 | 2006-03-03 | 398,700 | 0.21 | 0.21 | 0.18 | 0.20 | 00:00:00 | 2006-03-06 | 191,200 | 0.20 | 0.20 | 0.18 | 0.18 | 00:00:00 | 2006-03-07 | 24,500 | 0.17 | 0.19 | 0.17 | 0.19 | 00:00:00 | 2006-03-08 | 158,000 | 0.19 | 0.20 | 0.17 | 0.19 | 00:00:00 | 2006-03-09 | 103,000 | 0.19 | 0.21 | 0.18 | 0.18 | 00:00:00 | 2006-03-10 | 324,000 | 0.18 | 0.22 | 0.17 | 0.20 | 00:00:00 | 2006-03-13 | 14,000 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | 2006-03-14 | 55,000 | 0.18 | 0.20 | 0.18 | 0.20 | 00:00:00 | 2006-03-15 | 703,900 | 0.23 | 0.23 | 0.20 | 0.21 | 00:00:00 | 2006-03-16 | 241,600 | 0.22 | 0.22 | 0.19 | 0.21 | 00:00:00 | 2006-03-17 | 168,700 | 0.21 | 0.22 | 0.21 | 0.21 | 00:00:00 | 2006-03-20 | 338,600 | 0.22 | 0.23 | 0.21 | 0.21 | 00:00:00 | 2006-03-21 | 106,600 | 0.21 | 0.22 | 0.20 | 0.22 | 00:00:00 | 2006-03-22 | 396,500 | 0.22 | 0.25 | 0.21 | 0.24 | 00:00:00 | 2006-03-23 | 975,600 | 0.24 | 0.27 | 0.23 | 0.25 | 00:00:00 | 2006-03-24 | 273,500 | 0.26 | 0.27 | 0.24 | 0.27 | 00:00:00 | 2006-03-27 | 287,300 | 0.27 | 0.27 | 0.24 | 0.25 | 00:00:00 | 2006-03-28 | 302,500 | 0.26 | 0.27 | 0.25 | 0.26 | 00:00:00 | 2006-03-29 | 355,500 | 0.26 | 0.27 | 0.25 | 0.26 | 00:00:00 | 2006-03-30 | 208,000 | 0.26 | 0.27 | 0.26 | 0.26 | 00:00:00 | 2006-03-31 | 319,400 | 0.26 | 0.27 | 0.23 | 0.27 | 00:00:00 | 2006-04-03 | 50,500 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | 2006-04-04 | 1,711,000 | 0.25 | 0.31 | 0.24 | 0.31 | 00:00:00 | 2006-04-05 | 245,800 | 0.30 | 0.30 | 0.26 | 0.27 | 00:00:00 | 2006-04-06 | 164,200 | 0.29 | 0.29 | 0.26 | 0.29 | 00:00:00 | 2006-04-07 | 521,700 | 0.31 | 0.34 | 0.31 | 0.33 | 00:00:00 | 2006-04-10 | 611,000 | 0.34 | 0.36 | 0.33 | 0.34 | 00:00:00 | 2006-04-11 | 1,387,800 | 0.37 | 0.42 | 0.37 | 0.39 | 00:00:00 | 2006-04-12 | 725,100 | 0.40 | 0.41 | 0.38 | 0.39 | 00:00:00 | 2006-04-13 | 809,200 | 0.39 | 0.47 | 0.39 | 0.47 | 00:00:00 | 2006-04-17 | 940,100 | 0.48 | 0.50 | 0.46 | 0.48 | 00:00:00 | 2006-04-18 | 529,300 | 0.49 | 0.49 | 0.41 | 0.43 | 00:00:00 | 2006-04-19 | 447,800 | 0.43 | 0.48 | 0.43 | 0.48 | 00:00:00 | 2006-04-20 | 2,432,800 | 0.48 | 0.56 | 0.45 | 0.48 | 00:00:00 | 2006-04-21 | 889,900 | 0.50 | 0.51 | 0.48 | 0.48 | 00:00:00 | 2006-04-24 | 525,500 | 0.50 | 0.50 | 0.42 | 0.45 | 00:00:00 | 2006-04-25 | 473,900 | 0.45 | 0.45 | 0.38 | 0.41 | 00:00:00 | 2006-04-26 | 280,500 | 0.40 | 0.40 | 0.36 | 0.36 | 00:00:00 | 2006-04-27 | 156,000 | 0.38 | 0.38 | 0.35 | 0.36 | 00:00:00 | 2006-04-28 | 364,000 | 0.36 | 0.38 | 0.35 | 0.36 | 00:00:00 | 2006-05-01 | 427,600 | 0.34 | 0.36 | 0.32 | 0.36 | 00:00:00 | 2006-05-02 | 699,200 | 0.34 | 0.38 | 0.33 | 0.37 | 00:00:00 | 2006-05-03 | 265,800 | 0.37 | 0.37 | 0.33 | 0.33 | 00:00:00 | 2006-05-04 | 322,000 | 0.35 | 0.36 | 0.35 | 0.36 | 00:00:00 | 2006-05-05 | 302,200 | 0.36 | 0.39 | 0.36 | 0.37 | 00:00:00 | 2006-05-08 | 188,300 | 0.39 | 0.40 | 0.39 | 0.40 | 00:00:00 | 2006-05-09 | 968,500 | 0.40 | 0.44 | 0.40 | 0.44 | 00:00:00 | 2006-05-10 | 462,500 | 0.44 | 0.45 | 0.40 | 0.43 | 00:00:00 | 2006-05-11 | 515,300 | 0.44 | 0.46 | 0.44 | 0.46 | 00:00:00 | 2006-05-12 | 672,500 | 0.46 | 0.48 | 0.44 | 0.48 | 00:00:00 | 2006-05-15 | 536,000 | 0.44 | 0.47 | 0.40 | 0.41 | 00:00:00 | 2006-05-16 | 638,100 | 0.38 | 0.40 | 0.36 | 0.36 | 00:00:00 | 2006-05-17 | 238,500 | 0.40 | 0.40 | 0.34 | 0.36 | 00:00:00 | 2006-05-18 | 256,000 | 0.32 | 0.36 | 0.32 | 0.34 | 00:00:00 | 2006-05-19 | 302,500 | 0.32 | 0.34 | 0.25 | 0.31 | 00:00:00 | 2006-05-23 | 393,100 | 0.33 | 0.38 | 0.32 | 0.34 | 00:00:00 | 2006-05-24 | 241,500 | 0.34 | 0.34 | 0.27 | 0.30 | 00:00:00 | 2006-05-25 | 137,700 | 0.30 | 0.35 | 0.30 | 0.35 | 00:00:00 | 2006-05-26 | 406,500 | 0.33 | 0.42 | 0.33 | 0.41 | 00:00:00 | 2006-05-29 | 233,000 | 0.41 | 0.41 | 0.38 | 0.39 | 00:00:00 | 2006-05-30 | 140,000 | 0.38 | 0.39 | 0.36 | 0.36 | 00:00:00 | 2006-05-31 | 294,500 | 0.38 | 0.39 | 0.36 | 0.36 | 00:00:00 | 2006-06-01 | 116,500 | 0.36 | 0.38 | 0.35 | 0.36 | 00:00:00 | 2006-06-02 | 375,800 | 0.38 | 0.38 | 0.34 | 0.34 | 00:00:00 | 2006-06-05 | 182,000 | 0.34 | 0.35 | 0.33 | 0.35 | 00:00:00 | 2006-06-06 | 83,000 | 0.33 | 0.34 | 0.33 | 0.34 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 > >> |
|