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 31, 2022 0.4500 0.4734 0.4500 0.4700 306,026 +0.02(+5.62%)
Jan 28, 2022 0.4600 0.5060 0.4050 0.4450 258,679 -0.02(-3.26%)
Jan 27, 2022 0.4800 0.4846 0.4500 0.4600 102,495 -0.01(-1.08%)
Jan 26, 2022 0.5000 0.5200 0.4600 0.4650 432,169 -0.02(-5.10%)
Jan 25, 2022 0.4500 0.5177 0.4412 0.4900 630,311 +0.01(+2.51%)
Jan 24, 2022 0.4799 0.5630 0.4200 0.4780 995,781 +0.00(+1.04%)
Jan 21, 2022 0.4410 0.5896 0.4410 0.4731 832,339 -0.06(-11.07%)
Jan 20, 2022 0.5949 0.5949 0.5220 0.5320 370,832 +0.02(+3.91%)
Jan 19, 2022 0.5100 0.5200 0.5100 0.5120 719,988 +0.00(+0.39%)
Jan 18, 2022 0.5000 0.5400 0.5000 0.5100 217,054 +0.01(+1.37%)
Jan 14, 2022 0.5031 0 +0.00(+0.62%)
Jan 13, 2022 0.5280 0.5280 0.4859 0.5000 375,168 +0.03(+6.63%)
Jan 12, 2022 0.4575 0.5180 0.4575 0.4689 2,684,004 +0.03(+6.93%)
Jan 11, 2022 0.4500 0.4600 0.4225 0.4385 286,139 -0.00(-0.99%)
Jan 10, 2022 0.4440 0.4546 0.4284 0.4429 619,218 +0.01(+2.69%)
Jan 07, 2022 0.4300 0.4404 0.4165 0.4313 164,078 +0.01(+1.48%)
Jan 06, 2022 0.3801 0.4404 0.3801 0.4250 269,390 +0.00(+1.17%)
Jan 05, 2022 0.4407 0.4465 0.4100 0.4201 197,888 -0.00(-1.04%)
Jan 04, 2022 0.4500 0.4500 0.4240 0.4245 153,279 +0.02(+3.89%)
Jan 03, 2022 0.4300 0.4300 0.4033 0.4086 62,149 -0.02(-5.35%)
Dec 31, 2021 0.4000 0.4480 0.4000 0.4317 361,240 +0.01(+3.40%)
Dec 30, 2021 0.4100 0.4270 0.4100 0.4175 135,591 +0.01(+1.83%)
Dec 29, 2021 0.4188 0.4200 0.3992 0.4100 267,695 -0.01(-2.38%)
Dec 28, 2021 0.3900 0.4200 0.3900 0.4200 96,873 +0.01(+2.44%)
Dec 27, 2021 0.3534 0.4200 0.3534 0.4100 141,144 +0.01(+1.99%)
Dec 23, 2021 0.3984 0.4100 0.3900 0.4020 177,643 +0.00(+0.53%)
Dec 22, 2021 0.3752 0.4063 0.3752 0.3999 52,995 +0.00(+1.24%)
Dec 21, 2021 0.3778 0.4050 0.3778 0.3950 181,172 +0.03(+7.19%)
Dec 20, 2021 0.3700 0.3925 0.3232 0.3685 159,598 -0.01(-2.20%)
Dec 17, 2021 0.3890 0.4230 0.3700 0.3768 226,727 -0.01(-3.14%)
Dec 16, 2021 0.3420 0.4006 0.3420 0.3890 210,203 +0.01(+2.37%)
Dec 15, 2021 0.3700 0.3900 0.3600 0.3800 350,889 +0.00(+0.00%)
Dec 14, 2021 0.3910 0.4000 0.3710 0.3800 130,941 -0.01(-2.81%)
Dec 13, 2021 0.4429 0.4429 0.3826 0.3910 152,414 +0.01(+1.56%)
Dec 10, 2021 0.3800 0.4050 0.3800 0.3850 182,872 -0.00(-0.34%)
Dec 09, 2021 0.4395 0.4395 0.3863 0.3863 238,007 +0.00(+0.55%)
Dec 08, 2021 0.3900 0.3940 0.3700 0.3842 182,086 +0.01(+2.45%)
Dec 07, 2021 0.3800 0.3831 0.3655 0.3750 109,587 +0.01(+1.90%)
Dec 06, 2021 0.3710 0.3883 0.3600 0.3680 353,793 -0.02(-5.03%)
Dec 03, 2021 0.3870 0.3937 0.3700 0.3875 108,190 +0.02(+4.17%)
Dec 02, 2021 0.3900 0.3953 0.3720 0.3720 190,115 -0.01(-3.38%)
Dec 01, 2021 0.4050 0.4050 0.3850 0.3850 113,340 -0.01(-3.68%)
Nov 30, 2021 0.4493 0.4493 0.3850 0.3997 196,367 +0.00(+1.19%)
Nov 29, 2021 0.3950 0.4103 0.3900 0.3950 138,447 -0.01(-1.25%)
Nov 26, 2021 0.3900 0.4447 0.3705 0.4000 103,354 +0.00(+0.00%)
Nov 24, 2021 0.3800 0.4100 0.3800 0.4000 177,370 +0.01(+1.78%)
Nov 23, 2021 0.4200 0.4200 0.3760 0.3930 159,913 -0.01(-2.96%)
Nov 22, 2021 0.4150 0.4150 0.3510 0.4050 241,226 +0.01(+1.55%)
Nov 19, 2021 0.4000 0.4143 0.3988 0.3988 181,554 -0.01(-1.92%)
Nov 18, 2021 0.4100 0.4066 0.4066 0.4066 67,169 +0.01(+1.32%)
Nov 17, 2021 0.4250 0.4250 0.3922 0.4013 91,349 -0.01(-2.12%)
Nov 16, 2021 0.3790 0.4200 0.3790 0.4100 70,584 -0.01(-2.38%)
Nov 15, 2021 0.4510 0.4510 0.4100 0.4200 148,166 +0.01(+2.69%)
Nov 12, 2021 0.4300 0.4300 0.3956 0.4090 321,362 +0.00(+1.06%)
Nov 11, 2021 0.4060 0.4090 0.3800 0.4047 164,958 +0.00(+1.17%)
Nov 09, 2021 0.4620 0.4620 0.3970 0.4000 84,856 +0.00(+0.00%)
Nov 08, 2021 0.3900 0.4022 0.3900 0.4000 97,389 +0.01(+1.27%)
Nov 05, 2021 0.4672 0.4672 0.3600 0.3950 258,630 -0.01(-1.86%)
Nov 04, 2021 0.4500 0.4500 0.4000 0.4025 176,383 -0.01(-1.44%)
Nov 03, 2021 0.4290 0.4348 0.4000 0.4084 90,159 +0.00(+0.34%)
Nov 02, 2021 0.4190 0.4200 0.4001 0.4070 142,892 -0.01(-3.33%)
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.