Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Jervois Global Limited (OP: JRVMF )

0.0120 +0.0010 (+9.09%)
Streaming Delayed Price Updated: 3:55 PM EDT, Jun 4, 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 (%)
Feb 26, 2021 0.4090 0.4090 0.3400 0.3800 824,000 -0.03(-7.07%)
Feb 25, 2021 0.4100 0.4100 0.3900 0.4089 432,573 +0.01(+3.52%)
Feb 24, 2021 0.4200 0.4300 0.3950 0.3950 320,327 -0.01(-1.35%)
Feb 23, 2021 0.4000 0.4300 0.3610 0.4004 415,327 +0.00(+0.10%)
Feb 22, 2021 0.3989 0.4400 0.3900 0.4000 203,578 +0.00(+0.00%)
Feb 19, 2021 0.4006 0.4530 0.3900 0.4000 190,600 -0.03(-6.98%)
Feb 18, 2021 0.4400 0.4400 0.3956 0.4300 341,925 +0.00(+0.00%)
Feb 17, 2021 0.3890 0.4400 0.3890 0.4300 514,021 +0.04(+9.33%)
Feb 16, 2021 0.3771 0.4000 0.3665 0.3933 484,188 +0.03(+7.34%)
Feb 12, 2021 0.3600 0.3800 0.3600 0.3664 407,900 -0.00(-0.95%)
Feb 11, 2021 0.3800 0.3800 0.3661 0.3699 415,586 -0.01(-2.66%)
Feb 10, 2021 0.3750 0.4050 0.3701 0.3800 427,884 +0.00(+0.50%)
Feb 09, 2021 0.3932 0.4000 0.3500 0.3781 644,360 -0.01(-3.05%)
Feb 08, 2021 0.3750 0.4050 0.3750 0.3900 230,738 +0.02(+4.00%)
Feb 05, 2021 0.3800 0.3950 0.3700 0.3750 643,100 -0.01(-2.87%)
Feb 04, 2021 0.3400 0.4000 0.3400 0.3861 437,315 +0.00(+0.08%)
Feb 03, 2021 0.3861 0.3900 0.3704 0.3858 306,164 +0.01(+2.88%)
Feb 02, 2021 0.4000 0.4000 0.3739 0.3750 217,516 -0.02(-3.85%)
Feb 01, 2021 0.3800 0.4300 0.3304 0.3900 860,897 +0.01(+2.63%)
Jan 29, 2021 0.4000 0.4300 0.3800 0.3800 232,000 -0.02(-5.00%)
Jan 28, 2021 0.3755 0.4300 0.3750 0.4000 288,937 +0.02(+5.26%)
Jan 27, 2021 0.4000 0.4000 0.3701 0.3800 470,369 -0.02(-4.93%)
Jan 26, 2021 0.3900 0.4250 0.3806 0.3997 335,447 +0.01(+2.49%)
Jan 25, 2021 0.3887 0.4072 0.3654 0.3900 742,076 +0.01(+2.63%)
Jan 22, 2021 0.3998 0.4000 0.3701 0.3800 592,600 -0.01(-3.36%)
Jan 21, 2021 0.4413 0.4413 0.3853 0.3932 223,822 -0.01(-1.99%)
Jan 20, 2021 0.3501 0.4100 0.3501 0.4012 363,910 +0.00(+0.30%)
Jan 19, 2021 0.3700 0.4000 0.3650 0.4000 295,162 +0.03(+8.11%)
Jan 15, 2021 0.4200 0.4200 0.3600 0.3700 440,400 -0.03(-8.37%)
Jan 14, 2021 0.3900 0.4100 0.3800 0.4038 747,089 +0.02(+5.35%)
Jan 13, 2021 0.3730 0.3900 0.3691 0.3833 704,581 +0.02(+6.53%)
Jan 12, 2021 0.3400 0.3659 0.3370 0.3598 564,546 +0.02(+5.82%)
Jan 11, 2021 0.3450 0.3700 0.3364 0.3400 202,411 -0.02(-5.61%)
Jan 08, 2021 0.3600 0.3612 0.3461 0.3602 224,100 +0.01(+2.10%)
Jan 07, 2021 0.3700 0.3704 0.3475 0.3528 419,067 -0.01(-3.34%)
Jan 06, 2021 0.3088 0.3790 0.3088 0.3650 767,268 +0.02(+5.19%)
Jan 05, 2021 0.3850 0.3850 0.3300 0.3470 479,870 +0.01(+3.18%)
Jan 04, 2021 0.3100 0.3550 0.3100 0.3363 764,957 +0.04(+12.10%)
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%)
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.