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

(TSV: JRV )

0.0200 UNCHANGED
Streaming Delayed Price Updated: 2:27 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 (%)
Feb 26, 2021 0.4800 0.4900 0.4200 0.4800 649,514 -0.01(-2.04%)
Feb 25, 2021 0.5000 0.5100 0.4900 0.4900 289,834 +0.00(+0.00%)
Feb 24, 2021 0.4950 0.5100 0.4900 0.4900 127,428 +0.01(+1.03%)
Feb 23, 2021 0.5000 0.5200 0.4850 0.4850 211,330 -0.03(-4.90%)
Feb 22, 2021 0.5000 0.5200 0.5000 0.5100 121,332 +0.00(+0.00%)
Feb 19, 2021 0.5100 0.5200 0.5000 0.5100 86,646 -0.01(-1.92%)
Feb 18, 2021 0.5400 0.5400 0.5000 0.5200 280,812 -0.02(-3.70%)
Feb 17, 2021 0.5200 0.5500 0.5200 0.5400 908,861 +0.05(+9.09%)
Feb 16, 2021 0.4850 0.5000 0.4850 0.4950 714,545 +0.03(+7.61%)
Feb 12, 2021 0.4600 0.4600 0.4600 0 -0.01(-3.16%)
Feb 11, 2021 0.4650 0.4800 0.4650 0.4750 117,427 -0.02(-3.06%)
Feb 10, 2021 0.4800 0.4900 0.4800 0.4900 240,494 +0.01(+1.03%)
Feb 09, 2021 0.4900 0.4900 0.4800 0.4850 210,229 -0.01(-2.02%)
Feb 08, 2021 0.4800 0.4950 0.4800 0.4950 401,035 +0.02(+4.21%)
Feb 05, 2021 0.4950 0.5000 0.4750 0.4750 496,920 -0.02(-3.06%)
Feb 04, 2021 0.4850 0.4950 0.4800 0.4900 208,550 +0.00(+0.00%)
Feb 03, 2021 0.4850 0.4950 0.4800 0.4900 197,425 -0.01(-1.01%)
Feb 02, 2021 0.4900 0.4950 0.4800 0.4950 213,717 +0.01(+1.02%)
Feb 01, 2021 0.4900 0.5000 0.4550 0.4900 512,969 +0.01(+1.03%)
Jan 29, 2021 0.5100 0.5100 0.4800 0.4850 200,286 -0.04(-6.73%)
Jan 28, 2021 0.5000 0.5300 0.5000 0.5200 927,881 +0.04(+7.22%)
Jan 27, 2021 0.4900 0.4950 0.4750 0.4850 246,983 -0.02(-3.00%)
Jan 26, 2021 0.5000 0.5000 0.4900 0.5000 507,479 +0.01(+1.01%)
Jan 25, 2021 0.4750 0.5100 0.4750 0.4950 557,259 +0.02(+3.13%)
Jan 22, 2021 0.4750 0.5000 0.4750 0.4800 278,128 -0.01(-2.04%)
Jan 21, 2021 0.4900 0.5100 0.4900 0.4900 585,612 -0.01(-1.01%)
Jan 20, 2021 0.4950 0.5100 0.4900 0.4950 168,366 -0.02(-2.94%)
Jan 19, 2021 0.4750 0.5100 0.4750 0.5100 332,292 +0.04(+9.68%)
Jan 18, 2021 0.4650 0.4650 0.4400 0.4650 202,845 -0.00(-1.06%)
Jan 15, 2021 0.4800 0.5100 0.4650 0.4700 321,371 -0.04(-7.84%)
Jan 14, 2021 0.4950 0.5100 0.4900 0.5100 424,101 +0.03(+5.15%)
Jan 13, 2021 0.4800 0.4900 0.4750 0.4850 730,636 +0.02(+5.43%)
Jan 12, 2021 0.4550 0.4650 0.4500 0.4600 526,778 +0.02(+4.55%)
Jan 11, 2021 0.4500 0.4500 0.4300 0.4400 550,190 -0.01(-2.22%)
Jan 08, 2021 0.4500 0.4550 0.4400 0.4500 369,000 +0.01(+1.12%)
Jan 07, 2021 0.4450 0.4600 0.4450 0.4450 514,059 -0.01(-2.20%)
Jan 06, 2021 0.4400 0.4800 0.4300 0.4550 497,633 +0.01(+2.25%)
Jan 05, 2021 0.4500 0.4500 0.4350 0.4450 211,658 +0.02(+3.49%)
Jan 04, 2021 0.4200 0.4450 0.4100 0.4300 797,447 +0.04(+11.69%)
Dec 31, 2020 0.3850 0.3850 0.3850 0 +0.00(+0.00%)
Dec 30, 2020 0.4000 0.4000 0.3800 0.3850 283,850 -0.02(-3.75%)
Dec 29, 2020 0.3700 0.4000 0.3700 0.4000 729,966 +0.04(+9.59%)
Dec 24, 2020 0.3650 0.3650 0.3650 0 +0.01(+1.39%)
Dec 23, 2020 0.3500 0.3700 0.3500 0.3600 320,253 +0.02(+5.88%)
Dec 22, 2020 0.3500 0.3500 0.3400 0.3400 27,500 -0.00(-1.45%)
Dec 21, 2020 0.3550 0.3700 0.3450 0.3450 224,943 -0.02(-4.17%)
Dec 18, 2020 0.3650 0.3650 0.3600 0.3600 221,483 +0.00(+0.00%)
Dec 17, 2020 0.3550 0.3650 0.3550 0.3600 944,123 +0.02(+4.35%)
Dec 16, 2020 0.3450 0.3500 0.3450 0.3450 92,343 +0.00(+1.47%)
Dec 15, 2020 0.3400 0.3400 0.3350 0.3400 35,341 +0.00(+0.00%)
Dec 14, 2020 0.3500 0.3600 0.3400 0.3400 149,259 -0.01(-2.86%)
Dec 11, 2020 0.3400 0.3500 0.3400 0.3500 200,146 +0.00(+0.00%)
Dec 10, 2020 0.3550 0.3700 0.3500 0.3500 212,805 -0.01(-2.78%)
Dec 09, 2020 0.3700 0.3750 0.3550 0.3600 279,495 -0.01(-2.70%)
Dec 08, 2020 0.3700 0.3800 0.3700 0.3700 492,080 +0.01(+1.37%)
Dec 07, 2020 0.3500 0.3650 0.3500 0.3650 125,678 +0.02(+5.80%)
Dec 04, 2020 0.3600 0.3600 0.3450 0.3450 51,632 -0.02(-4.17%)
Dec 03, 2020 0.3550 0.3700 0.3550 0.3600 498,881 +0.03(+9.09%)
Dec 02, 2020 0.3200 0.3400 0.3200 0.3300 459,894 +0.03(+10.00%)
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.