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

Jervois Global Limited (OP: JRVMF )

0.0118 +0.0004 (+3.51%)
Streaming Delayed Price Updated: 9:40 AM EDT, May 23, 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 28, 2022 0.5126 0.5250 0.5001 0.5160 112,467 -0.00(-0.31%)
Feb 25, 2022 0.5025 0.5220 0.5001 0.5176 197,717 +0.03(+5.10%)
Feb 24, 2022 0.4900 0.5122 0.4410 0.4925 241,128 -0.03(-5.69%)
Feb 23, 2022 0.5000 0.5425 0.5000 0.5222 741,348 +0.04(+8.61%)
Feb 22, 2022 0.4850 0.5192 0.4740 0.4808 419,697 +0.01(+1.22%)
Feb 18, 2022 0.4750 0 +0.01(+3.26%)
Feb 17, 2022 0.4700 0.4700 0.4452 0.4600 77,090 +0.02(+3.95%)
Feb 16, 2022 0.4550 0.4700 0.4416 0.4425 131,261 +0.00(+0.68%)
Feb 15, 2022 0.5192 0.5192 0.4390 0.4395 33,675 -0.01(-1.24%)
Feb 14, 2022 0.5192 0.5192 0.4400 0.4450 114,311 -0.00(-0.85%)
Feb 11, 2022 0.4650 0.4783 0.4451 0.4488 201,530 -0.02(-3.26%)
Feb 10, 2022 0.4730 0.4730 0.4587 0.4639 146,798 -0.03(-5.33%)
Feb 09, 2022 0.4679 0.4900 0.4570 0.4900 320,307 +0.04(+9.52%)
Feb 08, 2022 0.4508 0.4800 0.4450 0.4474 188,671 +0.00(+0.81%)
Feb 07, 2022 0.4438 0.4970 0.4300 0.4438 177,308 +0.00(+0.00%)
Feb 04, 2022 0.4500 0.4900 0.4336 0.4438 401,594 -0.02(-5.11%)
Feb 03, 2022 0.4730 0.4677 511,834 -0.02(-3.57%)
Feb 02, 2022 0.5192 0.5192 0.4750 0.4850 139,994 -0.01(-1.02%)
Feb 01, 2022 0.4800 0.5192 0.4700 0.4900 257,666 +0.02(+4.26%)
Jan 31, 2022 0.4500 0.4734 0.4500 0.4700 306,026 +0.02(+5.62%)
Jan 28, 2022 0.4600 0.5060 0.4050 0.4450 258,679 -0.02(-3.26%)
Jan 27, 2022 0.4800 0.4846 0.4500 0.4600 102,495 -0.01(-1.08%)
Jan 26, 2022 0.5000 0.5200 0.4600 0.4650 432,169 -0.02(-5.10%)
Jan 25, 2022 0.4500 0.5177 0.4412 0.4900 630,311 +0.01(+2.51%)
Jan 24, 2022 0.4799 0.5630 0.4200 0.4780 995,781 +0.00(+1.04%)
Jan 21, 2022 0.4410 0.5896 0.4410 0.4731 832,339 -0.06(-11.07%)
Jan 20, 2022 0.5949 0.5949 0.5220 0.5320 370,832 +0.02(+3.91%)
Jan 19, 2022 0.5100 0.5200 0.5100 0.5120 719,988 +0.00(+0.39%)
Jan 18, 2022 0.5000 0.5400 0.5000 0.5100 217,054 +0.01(+1.37%)
Jan 14, 2022 0.5031 0 +0.00(+0.62%)
Jan 13, 2022 0.5280 0.5280 0.4859 0.5000 375,168 +0.03(+6.63%)
Jan 12, 2022 0.4575 0.5180 0.4575 0.4689 2,684,004 +0.03(+6.93%)
Jan 11, 2022 0.4500 0.4600 0.4225 0.4385 286,139 -0.00(-0.99%)
Jan 10, 2022 0.4440 0.4546 0.4284 0.4429 619,218 +0.01(+2.69%)
Jan 07, 2022 0.4300 0.4404 0.4165 0.4313 164,078 +0.01(+1.48%)
Jan 06, 2022 0.3801 0.4404 0.3801 0.4250 269,390 +0.00(+1.17%)
Jan 05, 2022 0.4407 0.4465 0.4100 0.4201 197,888 -0.00(-1.04%)
Jan 04, 2022 0.4500 0.4500 0.4240 0.4245 153,279 +0.02(+3.89%)
Jan 03, 2022 0.4300 0.4300 0.4033 0.4086 62,149 -0.02(-5.35%)
Dec 31, 2021 0.4000 0.4480 0.4000 0.4317 361,240 +0.01(+3.40%)
Dec 30, 2021 0.4100 0.4270 0.4100 0.4175 135,591 +0.01(+1.83%)
Dec 29, 2021 0.4188 0.4200 0.3992 0.4100 267,695 -0.01(-2.38%)
Dec 28, 2021 0.3900 0.4200 0.3900 0.4200 96,873 +0.01(+2.44%)
Dec 27, 2021 0.3534 0.4200 0.3534 0.4100 141,144 +0.01(+1.99%)
Dec 23, 2021 0.3984 0.4100 0.3900 0.4020 177,643 +0.00(+0.53%)
Dec 22, 2021 0.3752 0.4063 0.3752 0.3999 52,995 +0.00(+1.24%)
Dec 21, 2021 0.3778 0.4050 0.3778 0.3950 181,172 +0.03(+7.19%)
Dec 20, 2021 0.3700 0.3925 0.3232 0.3685 159,598 -0.01(-2.20%)
Dec 17, 2021 0.3890 0.4230 0.3700 0.3768 226,727 -0.01(-3.14%)
Dec 16, 2021 0.3420 0.4006 0.3420 0.3890 210,203 +0.01(+2.37%)
Dec 15, 2021 0.3700 0.3900 0.3600 0.3800 350,889 +0.00(+0.00%)
Dec 14, 2021 0.3910 0.4000 0.3710 0.3800 130,941 -0.01(-2.81%)
Dec 13, 2021 0.4429 0.4429 0.3826 0.3910 152,414 +0.01(+1.56%)
Dec 10, 2021 0.3800 0.4050 0.3800 0.3850 182,872 -0.00(-0.34%)
Dec 09, 2021 0.4395 0.4395 0.3863 0.3863 238,007 +0.00(+0.55%)
Dec 08, 2021 0.3900 0.3940 0.3700 0.3842 182,086 +0.01(+2.45%)
Dec 07, 2021 0.3800 0.3831 0.3655 0.3750 109,587 +0.01(+1.90%)
Dec 06, 2021 0.3710 0.3883 0.3600 0.3680 353,793 -0.02(-5.03%)
Dec 03, 2021 0.3870 0.3937 0.3700 0.3875 108,190 +0.02(+4.17%)
Dec 02, 2021 0.3900 0.3953 0.3720 0.3720 190,115 -0.01(-3.38%)
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.