Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Jervois Global Limited (OP: JRVMF )

0.0110 -0.0006 (-5.17%)
Streaming Delayed Price Updated: 11:42 AM EDT, May 24, 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 (%)
Jan 31, 2020 0.1700 0.1700 0.1600 0.1630 114,600 -0.00(-1.51%)
Jan 30, 2020 0.1577 0.1670 0.1577 0.1655 183,233 +0.00(+0.91%)
Jan 29, 2020 0.1715 0.1715 0.1640 0.1640 180,522 -0.00(-1.80%)
Jan 28, 2020 0.1578 0.1720 0.1576 0.1670 355,505 +0.00(+2.52%)
Jan 27, 2020 0.1559 0.1710 0.1559 0.1629 114,585 -0.01(-6.91%)
Jan 24, 2020 0.1740 0.1750 0.1700 0.1750 82,300 +0.00(+0.57%)
Jan 23, 2020 0.1350 0.1740 0.1350 0.1740 448,076 +0.02(+14.32%)
Jan 22, 2020 0.1640 0.1640 0.1500 0.1522 296,053 +0.00(+1.40%)
Jan 21, 2020 0.1646 0.1646 0.1490 0.1501 211,396 -0.01(-4.39%)
Jan 17, 2020 0.1415 0.1590 0.1415 0.1570 217,100 -0.00(-0.95%)
Jan 16, 2020 0.1445 0.1600 0.1406 0.1585 287,588 +0.01(+3.93%)
Jan 15, 2020 0.1478 0.1600 0.1420 0.1525 239,224 -0.00(-0.33%)
Jan 14, 2020 0.1550 0.1582 0.1500 0.1530 78,499 -0.00(-1.61%)
Jan 13, 2020 0.1278 0.1590 0.1278 0.1555 214,630 +0.01(+3.67%)
Jan 10, 2020 0.1455 0.1512 0.1420 0.1500 245,400 +0.00(+0.00%)
Jan 09, 2020 0.1580 0.1600 0.1400 0.1500 408,068 -0.00(-0.66%)
Jan 08, 2020 0.1600 0.1600 0.1450 0.1510 140,012 -0.00(-0.98%)
Jan 07, 2020 0.1783 0.1783 0.1500 0.1525 165,767 -0.00(-1.10%)
Jan 06, 2020 0.1309 0.1650 0.1309 0.1542 209,888 -0.00(-1.72%)
Jan 03, 2020 0.1451 0.1600 0.1451 0.1569 206,600 +0.01(+6.37%)
Jan 02, 2020 0.1603 0.1603 0.1370 0.1475 400,462 +0.01(+3.51%)
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%)
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.