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 (%)
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%)
Nov 02, 2020 0.1710 0.2300 0.1710 0.2032 421,111 +0.01(+5.56%)
Oct 30, 2020 0.2005 0.2100 0.1901 0.1925 256,800 -0.02(-8.33%)
Oct 29, 2020 0.1963 0.2198 0.1963 0.2100 82,325 -0.00(-0.24%)
Oct 28, 2020 0.2088 0.2200 0.2000 0.2105 243,523 +0.00(+2.13%)
Oct 27, 2020 0.2080 0.2090 0.2050 0.2061 40,880 -0.00(-1.29%)
Oct 26, 2020 0.2420 0.2420 0.2060 0.2088 153,250 -0.01(-5.09%)
Oct 23, 2020 0.2064 0.2220 0.2064 0.2200 241,400 +0.00(+0.00%)
Oct 22, 2020 0.2341 0.2341 0.2104 0.2200 138,689 +0.00(+0.00%)
Oct 21, 2020 0.2350 0.2450 0.2155 0.2200 253,935 +0.00(+2.09%)
Oct 20, 2020 0.2200 0.2398 0.2100 0.2155 258,048 -0.02(-10.13%)
Oct 19, 2020 0.2178 0.2500 0.2160 0.2398 351,760 +0.01(+5.45%)
Oct 16, 2020 0.1800 0.2450 0.1800 0.2274 111,500 -0.00(-1.13%)
Oct 15, 2020 0.2371 0.2450 0.2250 0.2300 438,701 -0.01(-2.99%)
Oct 14, 2020 0.2379 0.2394 0.2280 0.2371 247,320 -0.00(-1.00%)
Oct 13, 2020 0.2400 0.2400 0.2250 0.2395 131,648 +0.01(+2.44%)
Oct 12, 2020 0.2400 0.2400 0.2202 0.2338 56,355 +0.00(+0.78%)
Oct 09, 2020 0.1990 0.2400 0.1990 0.2320 173,800 +0.01(+4.08%)
Oct 08, 2020 0.2140 0.2250 0.2137 0.2229 205,629 +0.01(+5.24%)
Oct 07, 2020 0.2086 0.2170 0.2050 0.2118 352,252 +0.00(+0.86%)
Oct 06, 2020 0.1800 0.2325 0.1800 0.2100 166,694 -0.00(-2.19%)
Oct 05, 2020 0.2200 0.2400 0.2050 0.2147 371,621 -0.01(-2.41%)
Oct 02, 2020 0.2080 0.2300 0.2000 0.2200 884,200 -0.01(-5.86%)
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.