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 (%)
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%)
Nov 01, 2021 0.4200 0.4215 0.4070 0.4210 305,117 -0.00(-0.12%)
Oct 29, 2021 0.4141 0.4280 0.4083 0.4215 109,650 -0.01(-1.63%)
Oct 28, 2021 0.4300 0.4400 0.4100 0.4285 151,364 -0.01(-1.49%)
Oct 27, 2021 0.5018 0.4597 0.4250 0.4350 97,459 -0.02(-3.33%)
Oct 26, 2021 0.4400 0.4500 161,267 +0.00(+0.00%)
Oct 25, 2021 0.4650 0.4750 0.4300 0.4500 123,979 +0.00(+0.33%)
Oct 22, 2021 0.4500 0.4700 0.4200 0.4485 147,420 -0.01(-1.47%)
Oct 21, 2021 0.4200 0.4800 0.4200 0.4552 196,176 +0.00(+0.04%)
Oct 20, 2021 0.4650 0.4900 0.4500 0.4550 197,679 +0.00(+0.00%)
Oct 19, 2021 0.4600 0.4663 0.4387 0.4550 190,293 +0.02(+3.41%)
Oct 18, 2021 0.4450 0.4500 0.4400 0.4400 289,614 +0.02(+3.68%)
Oct 15, 2021 0.4175 0.4252 0.4012 0.4244 123,692 +0.01(+3.64%)
Oct 14, 2021 0.3429 0.4250 0.3429 0.4095 197,696 -0.01(-1.33%)
Oct 13, 2021 0.3800 0.4200 0.3800 0.4150 85,755 +0.01(+1.22%)
Oct 12, 2021 0.3700 0.4300 0.3700 0.4100 85,543 +0.01(+3.54%)
Oct 11, 2021 0.4000 0.4300 0.3912 0.3960 91,078 -0.00(-1.02%)
Oct 08, 2021 0.3935 0.4200 0.3935 0.4001 64,970 +0.01(+1.68%)
Oct 07, 2021 0.3700 0.4100 0.3700 0.3935 289,932 +0.02(+6.29%)
Oct 06, 2021 0.3798 0.3887 0.3700 0.3702 161,618 -0.02(-4.59%)
Oct 05, 2021 0.3696 0.3880 0.3500 0.3880 164,177 +0.04(+10.86%)
Oct 04, 2021 0.3523 0.4000 0.3487 0.3500 224,793 -0.04(-9.96%)
Oct 01, 2021 0.3550 0.3887 0.3400 0.3887 477,449 +0.04(+11.06%)
Sep 30, 2021 0.3600 0.3660 0.3500 0.3500 61,164 -0.01(-2.78%)
Sep 29, 2021 0.3285 0.3805 0.3285 0.3600 159,855 -0.02(-5.26%)
Sep 28, 2021 0.2500 0.3898 0.2500 0.3800 85,193 -0.01(-2.56%)
Sep 27, 2021 0.3900 0.3900 0.3650 0.3900 98,168 +0.02(+5.01%)
Sep 24, 2021 0.3660 0.3899 0.3660 0.3714 85,378 -0.01(-2.52%)
Sep 23, 2021 0.3660 0.3950 0.3660 0.3810 88,825 +0.00(+0.26%)
Sep 22, 2021 0.3600 0.4000 0.3544 0.3800 277,699 +0.04(+11.76%)
Sep 21, 2021 0.3450 0.3650 0.3400 0.3400 99,189 -0.01(-2.86%)
Sep 20, 2021 0.3700 0.4000 0.3300 0.3500 306,517 -0.05(-12.50%)
Sep 17, 2021 0.3894 0.4000 0.3700 0.4000 570,257 +0.01(+1.27%)
Sep 16, 2021 0.4000 0.4000 0.3700 0.3950 205,610 +0.01(+3.89%)
Sep 15, 2021 0.3900 0.4000 0.3800 0.3802 148,990 +0.01(+1.39%)
Sep 14, 2021 0.3800 0.3925 0.3750 0.3750 129,937 +0.00(+0.00%)
Sep 13, 2021 0.3800 0.4000 0.3597 0.3750 160,772 +0.02(+4.17%)
Sep 10, 2021 0.3750 0.3840 0.3597 0.3600 87,729 -0.01(-2.70%)
Sep 09, 2021 0.3600 0.3800 0.3600 0.3700 83,664 -0.01(-3.65%)
Sep 08, 2021 0.3597 0.3900 0.3597 0.3840 91,187 +0.02(+6.67%)
Sep 07, 2021 0.3700 0.4000 0.3600 0.3600 146,251 +0.00(+0.00%)
Sep 03, 2021 0.3750 0.4000 0.3400 0.3600 194,158 -0.02(-5.26%)
Sep 02, 2021 0.4000 0.4000 0.3700 0.3800 220,194 +0.01(+1.88%)
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.