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

Jervois Global Limited (OP: JRVMF )

0.0114 UNCHANGED
Streaming Delayed Price Updated: 2:47 PM EDT, May 22, 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 29, 2021 0.4000 0.4300 0.3800 0.3800 232,000 -0.02(-5.00%)
Jan 28, 2021 0.3755 0.4300 0.3750 0.4000 288,937 +0.02(+5.26%)
Jan 27, 2021 0.4000 0.4000 0.3701 0.3800 470,369 -0.02(-4.93%)
Jan 26, 2021 0.3900 0.4250 0.3806 0.3997 335,447 +0.01(+2.49%)
Jan 25, 2021 0.3887 0.4072 0.3654 0.3900 742,076 +0.01(+2.63%)
Jan 22, 2021 0.3998 0.4000 0.3701 0.3800 592,600 -0.01(-3.36%)
Jan 21, 2021 0.4413 0.4413 0.3853 0.3932 223,822 -0.01(-1.99%)
Jan 20, 2021 0.3501 0.4100 0.3501 0.4012 363,910 +0.00(+0.30%)
Jan 19, 2021 0.3700 0.4000 0.3650 0.4000 295,162 +0.03(+8.11%)
Jan 15, 2021 0.4200 0.4200 0.3600 0.3700 440,400 -0.03(-8.37%)
Jan 14, 2021 0.3900 0.4100 0.3800 0.4038 747,089 +0.02(+5.35%)
Jan 13, 2021 0.3730 0.3900 0.3691 0.3833 704,581 +0.02(+6.53%)
Jan 12, 2021 0.3400 0.3659 0.3370 0.3598 564,546 +0.02(+5.82%)
Jan 11, 2021 0.3450 0.3700 0.3364 0.3400 202,411 -0.02(-5.61%)
Jan 08, 2021 0.3600 0.3612 0.3461 0.3602 224,100 +0.01(+2.10%)
Jan 07, 2021 0.3700 0.3704 0.3475 0.3528 419,067 -0.01(-3.34%)
Jan 06, 2021 0.3088 0.3790 0.3088 0.3650 767,268 +0.02(+5.19%)
Jan 05, 2021 0.3850 0.3850 0.3300 0.3470 479,870 +0.01(+3.18%)
Jan 04, 2021 0.3100 0.3550 0.3100 0.3363 764,957 +0.04(+12.10%)
Dec 31, 2020 0.3000 0.3000 0.3000 465,265 -0.01(-1.96%)
Dec 30, 2020 0.3185 0.3185 0.2800 0.3060 465,265 +0.01(+3.94%)
Dec 29, 2020 0.2890 0.3050 0.2850 0.2944 786,855 +0.01(+4.21%)
Dec 28, 2020 0.3080 0.3080 0.2675 0.2825 448,093 +0.00(+0.68%)
Dec 24, 2020 0.2750 0.2850 0.2750 0.2806 133,000 -0.00(-0.36%)
Dec 23, 2020 0.2750 0.2850 0.2750 0.2816 521,563 +0.01(+4.30%)
Dec 22, 2020 0.2628 0.2770 0.2275 0.2700 137,195 +0.00(+1.85%)
Dec 21, 2020 0.2601 0.3000 0.2601 0.2651 188,058 -0.02(-6.98%)
Dec 18, 2020 0.2869 0.2869 0.2776 0.2850 201,400 +0.00(+0.21%)
Dec 17, 2020 0.2900 0.2900 0.2792 0.2844 139,049 +0.01(+3.42%)
Dec 16, 2020 0.2595 0.2798 0.2595 0.2750 162,387 +0.01(+1.89%)
Dec 15, 2020 0.2600 0.2913 0.2500 0.2699 97,023 +0.01(+3.77%)
Dec 14, 2020 0.2600 0.2823 0.2600 0.2601 151,401 -0.02(-5.76%)
Dec 11, 2020 0.2838 0.2900 0.2550 0.2760 314,700 -0.01(-3.73%)
Dec 10, 2020 0.2814 0.2970 0.2800 0.2867 133,609 +0.00(+0.88%)
Dec 09, 2020 0.3000 0.3041 0.2814 0.2842 201,575 -0.02(-5.27%)
Dec 08, 2020 0.3046 0.3046 0.2814 0.3000 266,095 +0.01(+3.41%)
Dec 07, 2020 0.3052 0.3052 0.2600 0.2901 191,993 +0.02(+5.49%)
Dec 04, 2020 0.2890 0.2900 0.2700 0.2750 216,700 -0.01(-2.65%)
Dec 03, 2020 0.3017 0.3017 0.2570 0.2825 635,849 +0.03(+10.78%)
Dec 02, 2020 0.2450 0.2600 0.2259 0.2550 327,027 +0.02(+6.25%)
Dec 01, 2020 0.2200 0.2425 0.2200 0.2400 482,017 +0.01(+5.49%)
Nov 30, 2020 0.2500 0.2500 0.2200 0.2275 310,648 +0.01(+3.41%)
Nov 27, 2020 0.2931 0.2931 0.2100 0.2200 230,800 +0.02(+7.32%)
Nov 25, 2020 0.2080 0.2200 0.2000 0.2050 141,900 -0.00(-1.30%)
Nov 24, 2020 0.2040 0.2100 0.1900 0.2077 318,358 +0.00(+1.81%)
Nov 23, 2020 0.1720 0.2250 0.1720 0.2040 314,239 +0.00(+0.59%)
Nov 20, 2020 0.2120 0.2120 0.2028 0.2028 94,200 -0.01(-2.50%)
Nov 19, 2020 0.2100 0.2300 0.2050 0.2080 347,264 -0.02(-9.57%)
Nov 18, 2020 0.1958 0.2300 0.1958 0.2300 87,046 +0.02(+6.98%)
Nov 17, 2020 0.2477 0.2477 0.2042 0.2150 126,788 +0.00(+1.18%)
Nov 16, 2020 0.1854 0.2500 0.1854 0.2125 1,909,204 -0.01(-5.56%)
Nov 13, 2020 0.1820 0.2290 0.1820 0.2250 501,600 +0.02(+12.50%)
Nov 12, 2020 0.1900 0.2092 0.1900 0.2000 95,006 +0.00(+0.00%)
Nov 11, 2020 0.1910 0.2060 0.1910 0.2000 204,961 -0.00(-1.86%)
Nov 10, 2020 0.1825 0.2100 0.1825 0.2038 235,525 -0.00(-1.83%)
Nov 09, 2020 0.2064 0.2100 0.1825 0.2076 170,170 +0.00(+2.37%)
Nov 06, 2020 0.2000 0.2100 0.2000 0.2028 128,300 -0.00(-1.98%)
Nov 05, 2020 0.1911 0.2098 0.1839 0.2069 177,492 +0.00(+2.12%)
Nov 04, 2020 0.1825 0.2175 0.1825 0.2026 258,661 -0.00(-1.94%)
Nov 03, 2020 0.1788 0.2150 0.1788 0.2066 143,605 +0.00(+1.67%)
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.