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

Jervois Global Limited (OP: JRVMF )

0.0118 +0.0014 (+13.46%)
Streaming Delayed Price Updated: 3:44 PM EDT, May 17, 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 (%)
May 29, 2020 0.1229 0.1229 0.1000 0.1099 115,400 -0.00(-0.09%)
May 28, 2020 0.1084 0.1211 0.1080 0.1100 53,260 +0.00(+3.58%)
May 27, 2020 0.1000 0.1149 0.1000 0.1062 167,854 -0.01(-7.65%)
May 26, 2020 0.1108 0.1249 0.1100 0.1150 246,138 -0.00(-3.60%)
May 22, 2020 0.1100 0.1244 0.1050 0.1193 177,000 -0.00(-0.50%)
May 21, 2020 0.1117 0.1346 0.1115 0.1199 78,237 -0.00(-3.69%)
May 20, 2020 0.1139 0.1349 0.1117 0.1245 70,880 +0.00(+0.40%)
May 19, 2020 0.1200 0.1299 0.1200 0.1240 45,755 +0.01(+4.55%)
May 18, 2020 0.1098 0.1289 0.1098 0.1186 87,727 +0.00(+2.24%)
May 15, 2020 0.1157 0.1294 0.1085 0.1160 121,500 +0.01(+6.52%)
May 14, 2020 0.1225 0.1225 0.1089 0.1089 112,331 -0.01(-5.30%)
May 13, 2020 0.1035 0.1261 0.1035 0.1150 37,060 +0.00(+0.00%)
May 12, 2020 0.1104 0.1280 0.1104 0.1150 53,088 -0.00(-1.37%)
May 11, 2020 0.1365 0.1365 0.1166 0.1166 63,241 -0.01(-8.04%)
May 08, 2020 0.1404 0.1404 0.1250 0.1268 70,900 -0.00(-2.46%)
May 07, 2020 0.1399 0.1399 0.1232 0.1300 130,358 +0.00(+0.62%)
May 06, 2020 0.1453 0.1453 0.1230 0.1292 155,164 -0.00(-2.86%)
May 05, 2020 0.1440 0.1440 0.1319 0.1330 200,178 +0.00(+2.31%)
May 04, 2020 0.1118 0.1350 0.1118 0.1300 99,027 +0.01(+9.24%)
May 01, 2020 0.1194 0.1194 0.1100 0.1190 148,700 +0.00(+0.76%)
Apr 30, 2020 0.1174 0.1350 0.1169 0.1181 79,820 -0.01(-8.80%)
Apr 29, 2020 0.1220 0.1300 0.1139 0.1295 226,735 +0.01(+7.92%)
Apr 28, 2020 0.1205 0.1205 0.1015 0.1200 79,102 +0.01(+9.09%)
Apr 27, 2020 0.1000 0.1200 0.1000 0.1100 133,132 +0.01(+8.37%)
Apr 24, 2020 0.1000 0.1100 0.1000 0.1015 47,600 -0.00(-3.33%)
Apr 23, 2020 0.0935 0.1152 0.0935 0.1050 70,656 +0.00(+5.00%)
Apr 22, 2020 0.0972 0.1050 0.0972 0.1000 17,733 +0.00(+0.00%)
Apr 21, 2020 0.0902 0.1042 0.0902 0.1000 85,942 +0.00(+0.00%)
Apr 20, 2020 0.0949 0.1088 0.0949 0.1000 69,216 -0.01(-6.10%)
Apr 17, 2020 0.1100 0.1100 0.1030 0.1065 95,900 +0.00(+1.43%)
Apr 16, 2020 0.1110 0.1110 0.0994 0.1050 51,649 -0.00(-2.69%)
Apr 15, 2020 0.1134 0.1134 0.0910 0.1079 253,794 +0.01(+7.90%)
Apr 14, 2020 0.1021 0.1060 0.0950 0.1000 105,576 +0.00(+1.63%)
Apr 13, 2020 0.1010 0.1010 0.0800 0.0984 99,292 +0.00(+2.50%)
Apr 09, 2020 0.0940 0.1020 0.0877 0.0960 133,300 +0.01(+12.28%)
Apr 08, 2020 0.0968 0.0968 0.0845 0.0855 39,195 +0.00(+1.79%)
Apr 07, 2020 0.0673 0.1000 0.0673 0.0840 297,225 -0.00(-5.62%)
Apr 06, 2020 0.0833 0.0890 0.0833 0.0890 119,900 +0.01(+6.59%)
Apr 03, 2020 0.0971 0.0971 0.0729 0.0835 263,700 -0.00(-5.11%)
Apr 02, 2020 0.0909 0.0910 0.0850 0.0880 127,920 -0.00(-4.35%)
Apr 01, 2020 0.0673 0.1054 0.0673 0.0920 127,010 -0.01(-5.25%)
Mar 31, 2020 0.0675 0.1100 0.0675 0.0971 33,075 +0.00(+4.97%)
Mar 30, 2020 0.1050 0.1050 0.0925 0.0925 54,300 -0.00(-2.32%)
Mar 27, 2020 0.1013 0.1050 0.0850 0.0947 102,400 -0.01(-5.30%)
Mar 26, 2020 0.0460 0.1100 0.0460 0.1000 191,322 -0.01(-9.09%)
Mar 25, 2020 0.0994 0.1100 0.0800 0.1100 206,236 +0.02(+29.41%)
Mar 24, 2020 0.0949 0.0950 0.0750 0.0850 171,978 +0.01(+6.25%)
Mar 23, 2020 0.0870 0.0950 0.0786 0.0800 378,273 -0.02(-20.00%)
Mar 20, 2020 0.0720 0.1200 0.0720 0.1000 331,800 +0.01(+11.11%)
Mar 19, 2020 0.0850 0.1000 0.0740 0.0900 294,526 -0.01(-10.00%)
Mar 18, 2020 0.0791 0.1205 0.0791 0.1000 164,352 -0.01(-5.57%)
Mar 17, 2020 0.0750 0.1084 0.0750 0.1059 261,633 +0.02(+23.86%)
Mar 16, 2020 0.0930 0.1000 0.0800 0.0855 444,864 -0.02(-18.96%)
Mar 13, 2020 0.1000 0.1109 0.0775 0.1055 281,800 +0.00(+2.93%)
Mar 12, 2020 0.0862 0.1150 0.0862 0.1025 398,197 -0.01(-10.87%)
Mar 11, 2020 0.1644 0.1644 0.1105 0.1150 479,143 -0.03(-17.86%)
Mar 10, 2020 0.1500 0.1500 0.1300 0.1400 162,392 +0.00(+1.74%)
Mar 09, 2020 0.1455 0.1500 0.1300 0.1376 390,652 -0.02(-10.94%)
Mar 06, 2020 0.1600 0.1600 0.1480 0.1545 156,100 +0.01(+6.19%)
Mar 05, 2020 0.1500 0.1700 0.1455 0.1455 76,671 -0.00(-3.00%)
Mar 04, 2020 0.1620 0.1620 0.1445 0.1500 208,072 -0.01(-6.25%)
Mar 03, 2020 0.1209 0.1600 0.1209 0.1600 112,134 +0.02(+16.45%)
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.