|
ANDELE CAPITAL CO - [Ticker: NME.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 | NME.V quotes from 2000-01-01 to 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2007-08-20 | 545 | 0.26 | 0.30 | 0.26 | 0.30 | 00:00:00 | 2007-08-21 | 60 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | 2007-08-23 | 50 | 0.33 | 0.33 | 0.29 | 0.29 | 00:00:00 | 2007-08-24 | 60 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | 2007-08-27 | 445 | 0.33 | 0.33 | 0.29 | 0.29 | 00:00:00 | 2007-08-29 | 55 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | 2007-08-31 | 30 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | 2007-09-05 | 200 | 0.33 | 0.34 | 0.33 | 0.34 | 00:00:00 | 2007-09-06 | 66 | 0.34 | 0.40 | 0.34 | 0.40 | 00:00:00 | 2007-09-07 | 170 | 0.40 | 0.45 | 0.40 | 0.45 | 00:00:00 | 2007-09-10 | 380 | 0.45 | 0.45 | 0.42 | 0.45 | 00:00:00 | 2007-09-11 | 200 | 0.43 | 0.45 | 0.43 | 0.45 | 00:00:00 | 2007-09-12 | 200 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | 2007-09-13 | 50 | 0.45 | 0.45 | 0.42 | 0.43 | 00:00:00 | 2007-09-14 | 145 | 0.43 | 0.43 | 0.42 | 0.43 | 00:00:00 | 2007-09-17 | 150 | 0.44 | 0.45 | 0.43 | 0.43 | 00:00:00 | 2007-09-19 | 150 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | 2007-09-20 | 140 | 0.40 | 0.41 | 0.40 | 0.40 | 00:00:00 | 2007-09-27 | 144 | 0.41 | 0.41 | 0.40 | 0.40 | 00:00:00 | 2007-09-28 | 40 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | 2007-10-01 | 260 | 0.41 | 0.41 | 0.40 | 0.40 | 00:00:00 | 2007-10-02 | 115 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | 2007-10-03 | 10 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | 2007-10-05 | 35 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | 2007-10-09 | 722 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | 2007-10-10 | 300 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | 2012-01-16 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2012-01-17 | 52,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2012-01-18 | 53,300 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2012-01-19 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2012-01-20 | 10,000 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | 2012-01-23 | 83,000 | 0.14 | 0.17 | 0.14 | 0.17 | 00:00:00 | 2012-01-24 | 47,000 | 0.17 | 0.17 | 0.15 | 0.15 | 00:00:00 | 2012-01-25 | 156,000 | 0.16 | 0.19 | 0.16 | 0.19 | 00:00:00 | 2012-01-26 | 79,300 | 0.19 | 0.22 | 0.19 | 0.22 | 00:00:00 | 2012-01-27 | 39,500 | 0.22 | 0.22 | 0.17 | 0.17 | 00:00:00 | 2012-01-30 | 90,500 | 0.19 | 0.19 | 0.15 | 0.19 | 00:00:00 | 2012-01-31 | 16,500 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2012-02-01 | 128,500 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2012-02-02 | 185,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2012-02-03 | 55,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2012-02-06 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2012-02-07 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2012-02-08 | 74,800 | 0.15 | 0.19 | 0.15 | 0.19 | 00:00:00 | 2012-02-09 | 2,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | 2012-02-10 | 145,300 | 0.15 | 0.17 | 0.14 | 0.14 | 00:00:00 | 2012-02-13 | 20,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | 2012-02-14 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | 2012-02-15 | 70,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2012-02-16 | 58,400 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | 2012-02-17 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2012-02-21 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2012-02-22 | 12,500 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | 2012-02-23 | 15,500 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2012-02-24 | 34,000 | 0.13 | 0.15 | 0.13 | 0.15 | 00:00:00 | 2012-02-27 | 100,000 | 0.14 | 0.14 | 0.12 | 0.14 | 00:00:00 | 2012-02-28 | 30,000 | 0.13 | 0.13 | 0.12 | 0.13 | 00:00:00 | 2012-02-29 | 47,600 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | 2012-03-01 | 21,000 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | 2012-03-02 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2012-03-05 | 10,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2012-03-06 | 65,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2012-03-07 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2012-03-08 | 10,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2012-03-09 | 10,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2012-03-12 | 45,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2012-03-13 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2012-03-14 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2012-03-15 | 62,000 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | 2012-03-16 | 25,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2012-03-19 | 25,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2012-03-20 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2012-03-21 | 5,400 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2012-03-22 | 68,400 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2012-03-23 | 42,000 | 0.12 | 0.14 | 0.12 | 0.12 | 00:00:00 | 2012-03-26 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2012-03-27 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2012-03-28 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2012-03-29 | 2,500 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2012-03-30 | 144,900 | 0.12 | 0.16 | 0.12 | 0.14 | 00:00:00 | 2012-04-02 | 54,500 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2012-04-03 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2012-04-04 | 41,900 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | 2012-04-05 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2012-04-09 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2012-04-10 | 54,500 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | 2012-04-11 | 12,000 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | 2012-04-12 | 65,000 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | 2012-04-13 | 48,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | 2012-04-16 | 20,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | 2012-04-17 | 34,700 | 0.12 | 0.14 | 0.12 | 0.14 | 00:00:00 | 2012-04-18 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2012-04-19 | 28,600 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | 2012-04-20 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2012-04-23 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2012-04-24 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2012-04-25 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2012-04-26 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2012-04-27 | 7,000 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | 2012-04-30 | 29,500 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | 2012-05-01 | 30,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | 2012-05-02 | 30,000 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | 2012-05-03 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2012-05-04 | 219,900 | 0.09 | 0.10 | 0.09 | 0.09 | 00:00:00 | 2012-05-07 | 30,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | 2012-05-08 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | 2012-05-09 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | 2012-05-10 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | 2012-05-11 | 12,500 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | 2012-05-14 | 19,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | 2012-05-15 | 14,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | 2012-05-16 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | 2012-05-17 | 250,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | 2012-05-18 | 90,000 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | 2012-05-22 | 202,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2012-05-23 | 23,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | 2012-05-24 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | 2012-05-25 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | 2012-05-28 | 50,000 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | 2012-05-29 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2012-05-30 | 30,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 > >> |
|