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, 2023 0.0270 0.0270 0.0252 0.0260 748,435 -0.00(-5.80%)
Nov 29, 2023 0.0250 0.0276 0.0250 0.0276 388,513 +0.00(+7.39%)
Nov 28, 2023 0.0270 0.0270 0.0257 0.0257 208,551 -0.00(-9.19%)
Nov 27, 2023 0.0257 0.0300 0.0257 0.0283 211,158 -0.00(-5.67%)
Nov 24, 2023 0.0279 0.0300 0.0257 0.0300 142,242 +0.00(+4.90%)
Nov 22, 2023 0.0340 0.0340 0.0285 0.0286 964,270 -0.01(-18.29%)
Nov 21, 2023 0.0300 0.0350 0.0292 0.0350 1,205,604 +0.01(+33.59%)
Nov 20, 2023 0.0245 0.0270 0.0220 0.0262 200,020 +0.00(+9.17%)
Nov 17, 2023 0.0240 0.0240 0.0214 0.0240 520,927 +0.00(+6.19%)
Nov 16, 2023 0.0240 0.0245 0.0210 0.0226 420,251 -0.00(-6.61%)
Nov 15, 2023 0.0240 0.0245 0.0240 0.0242 177,192 +0.00(+0.83%)
Nov 14, 2023 0.0226 0.0240 0.0211 0.0240 244,557 +0.00(+2.56%)
Nov 13, 2023 0.0246 0.0250 0.0222 0.0234 185,135 -0.00(-6.40%)
Nov 10, 2023 0.0212 0.0259 0.0212 0.0250 338,825 +0.00(+2.04%)
Nov 09, 2023 0.0228 0.0253 0.0228 0.0245 128,700 +0.00(+7.46%)
Nov 08, 2023 0.0250 0.0253 0.0228 0.0228 70,233 -0.00(-3.39%)
Nov 07, 2023 0.0230 0.0236 0.0214 0.0236 563,840 +0.00(+0.43%)
Nov 06, 2023 0.0227 0.0235 0.0206 0.0235 25,400 +0.00(+2.17%)
Nov 03, 2023 0.0200 0.0230 0.0190 0.0230 442,921 +0.00(+11.11%)
Nov 02, 2023 0.0190 0.0260 0.0190 0.0207 240,182 +0.00(+1.47%)
Nov 01, 2023 0.0202 0.0214 0.0190 0.0204 447,034 +0.00(+2.00%)
Oct 31, 2023 0.0200 0.0214 0.0170 0.0200 694,832 +0.00(+6.38%)
Oct 30, 2023 0.0192 0.0206 0.0188 0.0188 1,717,394 -0.00(-6.00%)
Oct 27, 2023 0.0222 0.0222 0.0200 0.0200 317,811 -0.00(-0.50%)
Oct 26, 2023 0.0201 0.0211 0.0200 0.0201 206,995 -0.00(-4.29%)
Oct 25, 2023 0.0227 0.0230 0.0210 0.0210 311,268 -0.00(-7.08%)
Oct 24, 2023 0.0220 0.0226 0.0210 0.0226 190,050 +0.00(+3.67%)
Oct 23, 2023 0.0200 0.0219 0.0200 0.0218 35,517 +0.00(+3.81%)
Oct 20, 2023 0.0210 0.0230 0.0201 0.0210 504,499 -0.00(-8.70%)
Oct 19, 2023 0.0234 0.0234 0.0210 0.0230 226,146 +0.00(+15.00%)
Oct 18, 2023 0.0216 0.0225 0.0200 0.0200 817,496 -0.00(-12.28%)
Oct 17, 2023 0.0250 0.0250 0.0214 0.0228 212,202 -0.00(-6.56%)
Oct 16, 2023 0.0240 0.0260 0.0240 0.0244 87,093 -0.00(-2.40%)
Oct 13, 2023 0.0225 0.0256 0.0225 0.0250 74,096 +0.00(+13.64%)
Oct 12, 2023 0.0245 0.0245 0.0220 0.0220 121,035 -0.00(-6.38%)
Oct 11, 2023 0.0216 0.0235 0.0216 0.0235 234,134 +0.00(+11.37%)
Oct 10, 2023 0.0205 0.0219 0.0205 0.0211 176,078 -0.00(-0.47%)
Oct 09, 2023 0.0219 0.0219 0.0205 0.0212 692,074 -0.00(-3.20%)
Oct 06, 2023 0.0219 0.0219 0.0201 0.0219 399,550 -0.00(-0.45%)
Oct 05, 2023 0.0211 0.0220 0.0199 0.0220 1,331,523 +0.00(+2.33%)
Oct 04, 2023 0.0220 0.0220 0.0190 0.0215 1,511,539 -0.00(-6.52%)
Oct 03, 2023 0.0230 0.0260 0.0225 0.0230 1,026,119 -0.00(-3.77%)
Oct 02, 2023 0.0230 0.0250 0.0230 0.0239 180,873 +0.00(+3.91%)
Sep 29, 2023 0.0230 0.0270 0.0230 0.0230 374,996 -0.00(-4.17%)
Sep 28, 2023 0.0258 0.0258 0.0216 0.0240 591,550 +0.00(+6.19%)
Sep 27, 2023 0.0242 0.0242 0.0225 0.0226 595,337 -0.00(-11.02%)
Sep 26, 2023 0.0245 0.0259 0.0237 0.0254 210,063 -0.00(-2.31%)
Sep 25, 2023 0.0220 0.0260 0.0243 0.0260 1,047,440 +0.00(+4.00%)
Sep 22, 2023 0.0244 0.0260 0.0235 0.0250 237,393 -0.00(-0.40%)
Sep 21, 2023 0.0260 0.0270 0.0250 0.0251 484,058 -0.00(-10.68%)
Sep 20, 2023 0.0307 0.0307 0.0275 0.0281 354,500 +0.00(+3.69%)
Sep 19, 2023 0.0267 0.0290 0.0262 0.0271 191,276 -0.00(-8.75%)
Sep 18, 2023 0.0250 0.0301 0.0250 0.0297 181,309 +0.00(+2.41%)
Sep 15, 2023 0.0250 0.0290 0.0250 0.0290 289,804 +0.00(+3.57%)
Sep 14, 2023 0.0270 0.0287 0.0268 0.0280 444,560 -0.00(-1.75%)
Sep 13, 2023 0.0290 0.0290 0.0261 0.0285 633,459 +0.00(+1.06%)
Sep 12, 2023 0.0302 0.0302 0.0252 0.0282 170,827 +0.00(+4.06%)
Sep 11, 2023 0.0285 0.0294 0.0250 0.0271 695,656 +0.00(+0.37%)
Sep 08, 2023 0.0270 0.0270 0.0255 0.0270 1,210,641 -0.00(-6.90%)
Sep 07, 2023 0.0300 0.0300 0.0277 0.0290 60,475 +0.00(+3.57%)
Sep 06, 2023 0.0290 0.0300 0.0277 0.0280 211,970 -0.00(-1.75%)
Sep 05, 2023 0.0298 0.0300 0.0280 0.0285 1,758,238 -0.00(-9.24%)
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.