Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Jervois Global Limited (OP: JRVMF )

0.0108 +0.0003 (+2.86%)
Streaming Delayed Price Updated: 2:41 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2019 0.1303 0.1490 0.1303 0.1425 387,400 +0.00(+3.26%)
Dec 30, 2019 0.1484 0.1484 0.1240 0.1380 337,869 +0.00(+3.14%)
Dec 27, 2019 0.1485 0.1485 0.1250 0.1338 402,800 +0.00(+1.36%)
Dec 26, 2019 0.1064 0.1375 0.1064 0.1320 244,855 -0.00(-0.75%)
Dec 24, 2019 0.1387 0.1387 0.1300 0.1330 168,100 -0.00(-2.42%)
Dec 23, 2019 0.1283 0.1400 0.1220 0.1363 296,703 +0.01(+7.75%)
Dec 20, 2019 0.1300 0.1360 0.1205 0.1265 245,900 -0.00(-1.40%)
Dec 19, 2019 0.1371 0.1371 0.1250 0.1283 226,265 -0.00(-0.16%)
Dec 18, 2019 0.1200 0.1320 0.1200 0.1285 374,440 +0.01(+7.08%)
Dec 17, 2019 0.1200 0.1275 0.1200 0.1200 88,617 -0.00(-3.15%)
Dec 16, 2019 0.1200 0.1330 0.1200 0.1239 149,277 -0.00(-2.82%)
Dec 13, 2019 0.1220 0.1300 0.1220 0.1275 116,500 +0.01(+4.51%)
Dec 12, 2019 0.1300 0.1340 0.1175 0.1220 232,094 -0.01(-6.15%)
Dec 11, 2019 0.1225 0.1300 0.1225 0.1300 171,267 +0.01(+6.47%)
Dec 10, 2019 0.1201 0.1350 0.1201 0.1221 480,283 -0.00(-3.48%)
Dec 09, 2019 0.1196 0.1331 0.1196 0.1265 186,379 -0.00(-0.39%)
Dec 06, 2019 0.1200 0.1285 0.1200 0.1270 96,700 +0.00(+1.60%)
Dec 05, 2019 0.1300 0.1350 0.1250 0.1250 74,351 -0.00(-2.34%)
Dec 04, 2019 0.1200 0.1300 0.1200 0.1280 146,527 -0.00(-0.47%)
Dec 03, 2019 0.1400 0.1400 0.1286 0.1286 82,295 +0.00(+2.06%)
Dec 02, 2019 0.1302 0.1310 0.1200 0.1260 260,983 -0.00(-1.95%)
Nov 29, 2019 0.1385 0.1385 0.1200 0.1285 91,800 +0.01(+7.98%)
Nov 27, 2019 0.1120 0.1355 0.1120 0.1190 191,000 -0.01(-11.06%)
Nov 26, 2019 0.1298 0.1387 0.1211 0.1338 99,485 +0.01(+7.04%)
Nov 25, 2019 0.1153 0.1350 0.1153 0.1250 418,667 +0.00(+3.22%)
Nov 22, 2019 0.1193 0.1325 0.1190 0.1211 202,300 -0.01(-6.85%)
Nov 21, 2019 0.1136 0.1400 0.1100 0.1300 44,252 -0.00(-1.14%)
Nov 20, 2019 0.1400 0.1400 0.1228 0.1315 155,376 -0.01(-6.07%)
Nov 19, 2019 0.1310 0.1400 0.1230 0.1400 86,234 +0.02(+16.86%)
Nov 18, 2019 0.1335 0.1335 0.1161 0.1198 482,881 -0.01(-7.63%)
Nov 15, 2019 0.1310 0.1361 0.1260 0.1297 160,700 +0.01(+4.94%)
Nov 14, 2019 0.1221 0.1251 0.1221 0.1236 146,084 -0.00(-0.48%)
Nov 13, 2019 0.1300 0.1351 0.1200 0.1242 301,683 -0.01(-4.46%)
Nov 12, 2019 0.1394 0.1394 0.1180 0.1300 69,508 -0.01(-5.11%)
Nov 11, 2019 0.1354 0.1420 0.1354 0.1370 48,924 -0.01(-3.59%)
Nov 08, 2019 0.1433 0.1461 0.1361 0.1421 90,700 +0.00(+1.50%)
Nov 07, 2019 0.1320 0.1400 0.1320 0.1400 120,069 +0.00(+1.08%)
Nov 06, 2019 0.1278 0.1446 0.1278 0.1385 172,661 -0.01(-5.07%)
Nov 05, 2019 0.1406 0.1500 0.1360 0.1459 45,762 +0.01(+3.92%)
Nov 04, 2019 0.1300 0.1407 0.1300 0.1404 267,860 -0.01(-5.26%)
Nov 01, 2019 0.1396 0.1483 0.1386 0.1482 93,900 +0.01(+5.41%)
Oct 31, 2019 0.1425 0.1460 0.1406 0.1406 131,289 -0.00(-1.68%)
Oct 30, 2019 0.1430 0.1500 0.1420 0.1430 117,593 +0.00(+0.00%)
Oct 29, 2019 0.1546 0.1546 0.1420 0.1430 241,224 -0.01(-4.67%)
Oct 28, 2019 0.1466 0.1500 0.1450 0.1500 69,942 +0.00(+2.25%)
Oct 25, 2019 0.1421 0.1536 0.1400 0.1467 240,600 +0.00(+2.16%)
Oct 24, 2019 0.1408 0.1479 0.1408 0.1436 260,243 -0.00(-2.64%)
Oct 23, 2019 0.1530 0.1530 0.1450 0.1475 189,551 -0.00(-0.34%)
Oct 22, 2019 0.1480 0.1535 0.1410 0.1480 27,267 +0.00(+0.00%)
Oct 21, 2019 0.1527 0.1581 0.1465 0.1480 234,200 -0.00(-2.12%)
Oct 18, 2019 0.1542 0.1600 0.1500 0.1512 144,400 +0.00(+0.07%)
Oct 17, 2019 0.1501 0.1537 0.1500 0.1511 176,709 +0.01(+3.71%)
Oct 16, 2019 0.1500 0.1522 0.1455 0.1457 367,829 +0.00(+0.48%)
Oct 15, 2019 0.1500 0.1550 0.1450 0.1450 120,946 -0.01(-3.33%)
Oct 14, 2019 0.1500 0.1550 0.1414 0.1500 343,079 +0.00(+2.67%)
Oct 11, 2019 0.1500 0.1500 0.1461 0.1461 184,600 -0.00(-0.61%)
Oct 10, 2019 0.1451 0.1470 0.1440 0.1470 70,920 +0.00(+3.01%)
Oct 09, 2019 0.1450 0.1450 0.1414 0.1427 28,056 +0.00(+1.93%)
Oct 08, 2019 0.1400 0.1423 0.1400 0.1400 132,529 -0.00(-0.71%)
Oct 07, 2019 0.1451 0.1451 0.1400 0.1410 447,462 -0.01(-4.28%)
Oct 04, 2019 0.1489 0.1489 0.1455 0.1473 92,200 -0.00(-0.87%)
Oct 03, 2019 0.1451 0.1486 0.1451 0.1486 29,725 -0.00(-2.62%)
Oct 02, 2019 0.1505 0.1600 0.1505 0.1526 51,802 -0.00(-2.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.