$0.20 0.00 (%) Namibia Rare Earths Inc - TSX

Oct. 30, 2014 | 03:55 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NRE.TO historical data

Date Open High Low Close Volume
10/31/20140.200.200.200.200
10/30/20140.200.200.200.2031,795
10/29/20140.180.180.170.1863,000
10/28/20140.180.180.180.183,400
10/27/20140.180.200.180.2041,000
10/24/20140.190.200.190.2033,400
10/23/20140.200.200.200.2037,000
10/22/20140.200.200.200.204,500
10/21/20140.200.210.180.2019,001
10/20/20140.220.220.210.2129,000
10/17/20140.190.190.190.19155,750
10/16/20140.200.200.170.1712,500
10/15/20140.200.200.180.1817,000
10/14/20140.190.190.190.195,500
10/10/20140.190.190.190.1953,000
10/9/20140.180.190.180.196,800
10/8/20140.190.190.190.19157,500
10/7/20140.190.190.190.19242,500
10/6/20140.180.180.180.185,000
10/3/20140.190.190.190.191,500
10/2/20140.180.190.180.1898,000
10/1/20140.180.190.180.1932,500
9/30/20140.150.180.150.1841,000
9/29/20140.130.130.130.137,900
9/26/20140.150.150.150.150
9/25/20140.150.150.150.152,700
9/24/20140.160.160.160.161,960
9/23/20140.150.150.150.150
9/22/20140.170.170.170.172,010
9/19/20140.170.170.170.170
9/18/20140.170.170.170.170
9/17/20140.170.170.170.170
9/16/20140.180.180.170.1833,600
9/15/20140.190.190.180.1867,000
9/12/20140.190.190.190.1956,500
9/11/20140.200.200.190.1995,500
9/10/20140.160.250.160.22122,800
9/9/20140.160.170.160.1746,000
9/8/20140.150.150.130.1314,000
9/5/20140.130.130.130.130
9/4/20140.130.130.130.130
9/3/20140.130.130.130.130
9/2/20140.170.170.160.1628,000
8/29/20140.170.170.170.1710,000
8/28/20140.150.170.150.1758,500
8/27/20140.170.170.170.1718,000
8/26/20140.170.170.160.1625,500
8/25/20140.140.160.140.16135,000
8/22/20140.160.160.160.160
8/21/20140.150.160.150.167,500
8/20/20140.140.140.140.140
8/19/20140.160.160.160.161,200
8/18/20140.150.160.150.16105,500
8/15/20140.140.150.140.1515,000
8/14/20140.160.160.160.163,000
8/13/20140.140.180.140.18191,250
8/12/20140.130.140.130.1452,700
8/11/20140.120.130.120.1389,700
8/8/20140.110.120.110.12184,000
8/7/20140.100.100.100.100
8/6/20140.110.110.110.1122,500
8/5/20140.110.110.110.113,000
8/1/20140.110.110.110.1130,300
7/31/20140.110.110.110.1124,500
7/30/20140.110.110.110.115,350
7/29/20140.100.100.100.1025,000
7/28/20140.100.100.090.09114,120
7/25/20140.110.110.110.110
7/24/20140.100.110.090.11169,526
7/23/20140.100.100.100.100
7/22/20140.100.100.100.100
7/21/20140.100.100.100.100
7/18/20140.110.110.110.110
7/17/20140.110.110.110.1110,000
7/16/20140.110.120.110.1231,863
7/15/20140.110.110.110.112,500
7/14/20140.100.100.100.100
7/11/20140.110.110.100.1024,400
7/10/20140.100.110.100.119,700
7/9/20140.100.100.100.1037,000
7/8/20140.100.100.100.10681,000
7/7/20140.100.100.100.1068,000
7/4/20140.100.100.100.10168,000
7/3/20140.110.110.110.110
7/2/20140.110.110.110.110
6/30/20140.110.110.110.110
6/27/20140.110.110.110.119,490
6/26/20140.110.110.110.110
6/25/20140.120.120.110.114,815
6/24/20140.120.120.120.12200,000
6/23/20140.110.110.110.110
6/20/20140.120.120.120.1210,200
6/19/20140.120.120.120.129,000
6/18/20140.120.120.120.120
6/17/20140.110.120.110.1214,000
6/16/20140.120.120.120.120
6/13/20140.110.120.110.12204,500
6/12/20140.110.110.110.110
6/11/20140.120.120.110.1122,500
6/10/20140.120.120.120.120
  • Showing 1-100 of 891 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center