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 -0.0009 (-7.32%)
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 (%)
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%)
Oct 01, 2019 0.1407 0.1600 0.1407 0.1563 106,648 +0.01(+7.64%)
Sep 30, 2019 0.1404 0.1525 0.1404 0.1452 173,112 +0.01(+3.71%)
Sep 27, 2019 0.1480 0.1480 0.1400 0.1400 72,500 -0.00(-2.10%)
Sep 26, 2019 0.1484 0.1484 0.1400 0.1430 252,678 +0.00(+1.78%)
Sep 25, 2019 0.1500 0.1501 0.1405 0.1405 317,596 -0.01(-6.95%)
Sep 24, 2019 0.1529 0.1564 0.1500 0.1510 260,846 -0.00(-3.02%)
Sep 23, 2019 0.1557 0.1560 0.1500 0.1557 229,082 -0.01(-4.60%)
Sep 20, 2019 0.1555 0.1632 0.1555 0.1632 123,300 +0.00(+0.55%)
Sep 19, 2019 0.1680 0.1695 0.1596 0.1623 203,256 -0.01(-4.25%)
Sep 18, 2019 0.1708 0.1746 0.1675 0.1695 160,140 -0.00(-0.53%)
Sep 17, 2019 0.1700 0.1745 0.1607 0.1704 67,818 -0.00(-0.87%)
Sep 16, 2019 0.1723 0.1723 0.1585 0.1719 101,941 +0.01(+8.18%)
Sep 13, 2019 0.1582 0.1603 0.1564 0.1589 247,800 -0.01(-5.13%)
Sep 12, 2019 0.1663 0.1700 0.1663 0.1675 154,799 -0.00(-0.89%)
Sep 11, 2019 0.1717 0.1717 0.1679 0.1690 69,465 -0.00(-0.59%)
Sep 10, 2019 0.1583 0.1700 0.1583 0.1700 40,080 +0.01(+3.03%)
Sep 09, 2019 0.1700 0.1700 0.1600 0.1650 75,636 -0.01(-2.94%)
Sep 06, 2019 0.1650 0.1770 0.1610 0.1700 132,800 +0.00(+0.59%)
Sep 05, 2019 0.1724 0.1790 0.1610 0.1690 80,490 -0.00(-0.59%)
Sep 04, 2019 0.1601 0.2000 0.1530 0.1700 167,103 +0.01(+9.11%)
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.