|
 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 | | 2006-06-06 | 83,000 | 0.33 | 0.34 | 0.33 | 0.34 | 00:00:00 | | 2006-06-07 | 303,200 | 0.34 | 0.37 | 0.32 | 0.36 | 00:00:00 | | 2006-06-08 | 249,500 | 0.37 | 0.37 | 0.33 | 0.35 | 00:00:00 | | 2006-06-09 | 81,000 | 0.35 | 0.35 | 0.34 | 0.35 | 00:00:00 | | 2006-06-12 | 88,000 | 0.34 | 0.35 | 0.31 | 0.33 | 00:00:00 | | 2006-06-13 | 269,000 | 0.30 | 0.30 | 0.26 | 0.27 | 00:00:00 | | 2006-06-14 | 50,000 | 0.28 | 0.31 | 0.28 | 0.31 | 00:00:00 | | 2006-06-15 | 107,000 | 0.32 | 0.32 | 0.28 | 0.31 | 00:00:00 | | 2006-06-16 | 29,000 | 0.32 | 0.32 | 0.29 | 0.29 | 00:00:00 | | 2006-06-19 | 121,000 | 0.29 | 0.33 | 0.29 | 0.32 | 00:00:00 | | 2006-06-20 | 118,000 | 0.30 | 0.30 | 0.28 | 0.28 | 00:00:00 | | 2006-06-21 | 161,000 | 0.31 | 0.33 | 0.31 | 0.32 | 00:00:00 | | 2006-06-22 | 58,000 | 0.33 | 0.34 | 0.31 | 0.32 | 00:00:00 | | 2006-06-23 | 32,000 | 0.33 | 0.33 | 0.32 | 0.32 | 00:00:00 | | 2006-06-26 | 87,900 | 0.32 | 0.32 | 0.30 | 0.32 | 00:00:00 | | 2006-06-27 | 239,000 | 0.32 | 0.32 | 0.29 | 0.30 | 00:00:00 | | 2006-06-28 | 79,500 | 0.30 | 0.30 | 0.29 | 0.29 | 00:00:00 | | 2006-06-29 | 67,500 | 0.30 | 0.30 | 0.29 | 0.29 | 00:00:00 | | 2006-06-30 | 37,500 | 0.29 | 0.30 | 0.29 | 0.30 | 00:00:00 | | 2006-07-04 | 54,000 | 0.30 | 0.31 | 0.29 | 0.31 | 00:00:00 | | 2006-07-05 | 2,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2006-07-06 | 97,000 | 0.30 | 0.32 | 0.29 | 0.29 | 00:00:00 | | 2006-07-07 | 111,100 | 0.30 | 0.30 | 0.28 | 0.28 | 00:00:00 | | 2006-07-10 | 37,500 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2006-07-11 | 157,500 | 0.28 | 0.33 | 0.27 | 0.33 | 00:00:00 | | 2006-07-12 | 38,000 | 0.30 | 0.30 | 0.29 | 0.29 | 00:00:00 | | 2006-07-13 | 41,500 | 0.29 | 0.30 | 0.29 | 0.30 | 00:00:00 | | 2006-07-14 | 26,500 | 0.29 | 0.31 | 0.28 | 0.31 | 00:00:00 | | 2006-07-17 | 14,000 | 0.30 | 0.33 | 0.30 | 0.31 | 00:00:00 | | 2006-07-18 | 30,500 | 0.30 | 0.31 | 0.30 | 0.31 | 00:00:00 | | 2006-07-19 | 10,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2006-07-20 | 68,500 | 0.30 | 0.30 | 0.28 | 0.30 | 00:00:00 | | 2006-07-21 | 121,500 | 0.28 | 0.31 | 0.27 | 0.30 | 00:00:00 | | 2006-07-24 | 15,000 | 0.30 | 0.30 | 0.29 | 0.29 | 00:00:00 | | 2006-07-25 | 30,500 | 0.30 | 0.30 | 0.27 | 0.30 | 00:00:00 | | 2006-07-26 | 89,500 | 0.27 | 0.30 | 0.27 | 0.30 | 00:00:00 | | 2006-07-27 | 15,000 | 0.30 | 0.30 | 0.29 | 0.29 | 00:00:00 | | 2006-07-28 | 120,000 | 0.31 | 0.31 | 0.28 | 0.29 | 00:00:00 | | 2006-07-31 | 116,000 | 0.30 | 0.32 | 0.28 | 0.32 | 00:00:00 | | 2006-08-01 | 57,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2006-08-02 | 60,000 | 0.30 | 0.30 | 0.29 | 0.29 | 00:00:00 | | 2006-08-03 | 130,000 | 0.30 | 0.34 | 0.29 | 0.32 | 00:00:00 | | 2006-08-04 | 112,800 | 0.32 | 0.34 | 0.32 | 0.33 | 00:00:00 | | 2006-08-08 | 22,500 | 0.30 | 0.33 | 0.30 | 0.31 | 00:00:00 | | 2006-08-09 | 88,800 | 0.33 | 0.33 | 0.30 | 0.30 | 00:00:00 | | 2006-08-10 | 31,000 | 0.32 | 0.32 | 0.30 | 0.30 | 00:00:00 | | 2006-08-11 | 38,000 | 0.30 | 0.31 | 0.30 | 0.30 | 00:00:00 | | 2006-08-14 | 70,000 | 0.30 | 0.31 | 0.29 | 0.31 | 00:00:00 | | 2006-08-15 | 68,000 | 0.29 | 0.29 | 0.28 | 0.28 | 00:00:00 | | 2006-08-16 | 177,100 | 0.28 | 0.30 | 0.26 | 0.29 | 00:00:00 | | 2006-08-17 | 125,000 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2006-08-18 | 15,000 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2006-08-21 | 101,000 | 0.28 | 0.28 | 0.26 | 0.27 | 00:00:00 | | 2006-08-22 | 120,000 | 0.27 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2006-08-23 | 117,500 | 0.27 | 0.27 | 0.25 | 0.26 | 00:00:00 | | 2006-08-24 | 68,500 | 0.25 | 0.27 | 0.25 | 0.26 | 00:00:00 | | 2006-08-25 | 132,500 | 0.27 | 0.29 | 0.25 | 0.29 | 00:00:00 | | 2006-08-28 | 235,000 | 0.28 | 0.29 | 0.26 | 0.26 | 00:00:00 | | 2006-08-29 | 111,000 | 0.26 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2006-08-30 | 59,000 | 0.25 | 0.27 | 0.25 | 0.27 | 00:00:00 | | 2006-08-31 | 99,500 | 0.26 | 0.27 | 0.25 | 0.27 | 00:00:00 | | 2006-09-01 | 995,500 | 0.27 | 0.34 | 0.26 | 0.32 | 00:00:00 | | 2006-09-05 | 439,400 | 0.35 | 0.38 | 0.34 | 0.34 | 00:00:00 | | 2006-09-06 | 169,600 | 0.34 | 0.34 | 0.32 | 0.33 | 00:00:00 | | 2006-09-07 | 233,000 | 0.33 | 0.33 | 0.31 | 0.32 | 00:00:00 | | 2006-09-08 | 176,400 | 0.32 | 0.33 | 0.31 | 0.31 | 00:00:00 | | 2006-09-11 | 182,300 | 0.31 | 0.31 | 0.28 | 0.28 | 00:00:00 | | 2006-09-12 | 95,000 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2006-09-13 | 1,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2006-09-14 | 27,000 | 0.27 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2006-09-15 | 332,000 | 0.28 | 0.28 | 0.24 | 0.25 | 00:00:00 | | 2006-09-18 | 67,600 | 0.25 | 0.27 | 0.25 | 0.27 | 00:00:00 | | 2006-09-19 | 124,400 | 0.27 | 0.27 | 0.24 | 0.25 | 00:00:00 | | 2006-09-20 | 45,000 | 0.25 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2006-09-21 | 39,500 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2006-09-22 | 58,000 | 0.25 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2006-09-25 | 129,000 | 0.25 | 0.25 | 0.23 | 0.24 | 00:00:00 | | 2006-09-26 | 174,000 | 0.23 | 0.25 | 0.22 | 0.24 | 00:00:00 | | 2006-09-27 | 31,000 | 0.23 | 0.26 | 0.23 | 0.25 | 00:00:00 | | 2006-09-28 | 34,000 | 0.24 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2006-09-29 | 88,500 | 0.25 | 0.26 | 0.24 | 0.26 | 00:00:00 | | 2006-10-02 | 50,000 | 0.26 | 0.27 | 0.25 | 0.26 | 00:00:00 | | 2006-10-03 | 87,000 | 0.25 | 0.26 | 0.23 | 0.23 | 00:00:00 | | 2006-10-04 | 155,000 | 0.24 | 0.25 | 0.22 | 0.23 | 00:00:00 | | 2006-10-05 | 69,500 | 0.24 | 0.26 | 0.24 | 0.26 | 00:00:00 | | 2006-10-06 | 104,000 | 0.25 | 0.25 | 0.23 | 0.23 | 00:00:00 | | 2006-10-10 | 21,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2006-10-11 | 2,500 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2006-10-12 | 57,000 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2006-10-13 | 130,500 | 0.22 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2006-10-16 | 309,300 | 0.20 | 0.26 | 0.20 | 0.23 | 00:00:00 | | 2006-10-17 | 99,500 | 0.24 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2006-10-18 | 53,900 | 0.25 | 0.25 | 0.22 | 0.24 | 00:00:00 | | 2006-10-19 | 117,000 | 0.22 | 0.23 | 0.21 | 0.22 | 00:00:00 | | 2006-10-20 | 258,600 | 0.24 | 0.26 | 0.24 | 0.24 | 00:00:00 | | 2006-10-23 | 47,500 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2006-10-24 | 247,500 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2006-10-25 | 90,500 | 0.24 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2006-10-26 | 95,500 | 0.24 | 0.25 | 0.23 | 0.24 | 00:00:00 | | 2006-10-27 | 106,500 | 0.24 | 0.25 | 0.23 | 0.23 | 00:00:00 | | 2006-10-30 | 71,000 | 0.24 | 0.25 | 0.22 | 0.24 | 00:00:00 | | 2006-10-31 | 50,000 | 0.23 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2006-11-01 | 16,000 | 0.23 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2006-11-02 | 140,000 | 0.24 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2006-11-03 | 73,000 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2006-11-06 | 138,000 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2006-11-07 | 268,000 | 0.22 | 0.25 | 0.22 | 0.25 | 00:00:00 | | 2006-11-08 | 86,500 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2006-11-09 | 157,000 | 0.26 | 0.29 | 0.26 | 0.29 | 00:00:00 | | 2006-11-10 | 95,500 | 0.29 | 0.29 | 0.26 | 0.26 | 00:00:00 | | 2006-11-13 | 118,500 | 0.26 | 0.26 | 0.23 | 0.23 | 00:00:00 | | 2006-11-14 | 120,000 | 0.25 | 0.26 | 0.24 | 0.24 | 00:00:00 | | 2006-11-15 | 158,000 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2006-11-16 | 213,300 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2006-11-17 | 81,000 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2006-11-20 | 70,200 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2006-11-21 | 22,000 | 0.23 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2006-11-22 | 110,000 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2006-11-23 | 44,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2006-11-24 | 89,500 | 0.23 | 0.24 | 0.22 | 0.24 | 00:00:00 | | 2006-11-27 | 215,500 | 0.25 | 0.26 | 0.25 | 0.25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 > >> |
|
