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

Jervois Global Limited (OP: JRVMF )

0.0116 +0.0002 (+1.75%)
Streaming Delayed Price Updated: 3:16 PM 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 (%)
Mar 31, 2020 0.0675 0.1100 0.0675 0.0971 33,075 +0.00(+4.97%)
Mar 30, 2020 0.1050 0.1050 0.0925 0.0925 54,300 -0.00(-2.32%)
Mar 27, 2020 0.1013 0.1050 0.0850 0.0947 102,400 -0.01(-5.30%)
Mar 26, 2020 0.0460 0.1100 0.0460 0.1000 191,322 -0.01(-9.09%)
Mar 25, 2020 0.0994 0.1100 0.0800 0.1100 206,236 +0.02(+29.41%)
Mar 24, 2020 0.0949 0.0950 0.0750 0.0850 171,978 +0.01(+6.25%)
Mar 23, 2020 0.0870 0.0950 0.0786 0.0800 378,273 -0.02(-20.00%)
Mar 20, 2020 0.0720 0.1200 0.0720 0.1000 331,800 +0.01(+11.11%)
Mar 19, 2020 0.0850 0.1000 0.0740 0.0900 294,526 -0.01(-10.00%)
Mar 18, 2020 0.0791 0.1205 0.0791 0.1000 164,352 -0.01(-5.57%)
Mar 17, 2020 0.0750 0.1084 0.0750 0.1059 261,633 +0.02(+23.86%)
Mar 16, 2020 0.0930 0.1000 0.0800 0.0855 444,864 -0.02(-18.96%)
Mar 13, 2020 0.1000 0.1109 0.0775 0.1055 281,800 +0.00(+2.93%)
Mar 12, 2020 0.0862 0.1150 0.0862 0.1025 398,197 -0.01(-10.87%)
Mar 11, 2020 0.1644 0.1644 0.1105 0.1150 479,143 -0.03(-17.86%)
Mar 10, 2020 0.1500 0.1500 0.1300 0.1400 162,392 +0.00(+1.74%)
Mar 09, 2020 0.1455 0.1500 0.1300 0.1376 390,652 -0.02(-10.94%)
Mar 06, 2020 0.1600 0.1600 0.1480 0.1545 156,100 +0.01(+6.19%)
Mar 05, 2020 0.1500 0.1700 0.1455 0.1455 76,671 -0.00(-3.00%)
Mar 04, 2020 0.1620 0.1620 0.1445 0.1500 208,072 -0.01(-6.25%)
Mar 03, 2020 0.1209 0.1600 0.1209 0.1600 112,134 +0.02(+16.45%)
Mar 02, 2020 0.1246 0.1620 0.1246 0.1374 166,035 +0.00(+1.03%)
Feb 28, 2020 0.1500 0.1530 0.1300 0.1360 677,600 -0.02(-11.75%)
Feb 27, 2020 0.1620 0.1620 0.1430 0.1541 178,034 -0.01(-4.29%)
Feb 26, 2020 0.1500 0.1610 0.1500 0.1610 225,173 +0.01(+5.92%)
Feb 25, 2020 0.1620 0.1620 0.1500 0.1520 162,407 -0.01(-4.40%)
Feb 24, 2020 0.1700 0.1700 0.1450 0.1590 638,233 -0.01(-7.56%)
Feb 21, 2020 0.1794 0.1794 0.1650 0.1720 355,200 -0.01(-3.64%)
Feb 20, 2020 0.1555 0.1800 0.1555 0.1785 471,126 +0.01(+5.00%)
Feb 19, 2020 0.1600 0.1800 0.1500 0.1700 386,242 -0.00(-2.80%)
Feb 18, 2020 0.1543 0.2085 0.1543 0.1749 624,670 -0.01(-4.53%)
Feb 14, 2020 0.1833 0.1855 0.1800 0.1832 169,300 +0.00(+1.78%)
Feb 13, 2020 0.2142 0.2142 0.1700 0.1800 313,221 -0.00(-1.37%)
Feb 12, 2020 0.1800 0.1898 0.1799 0.1825 473,519 +0.01(+4.64%)
Feb 11, 2020 0.1945 0.2000 0.1700 0.1744 627,449 +0.01(+5.31%)
Feb 10, 2020 0.1650 0.1700 0.1620 0.1656 318,722 +0.00(+0.36%)
Feb 07, 2020 0.1533 0.1700 0.1533 0.1650 49,800 -0.00(-2.77%)
Feb 06, 2020 0.1700 0.1700 0.1635 0.1697 44,647 +0.00(+1.62%)
Feb 05, 2020 0.1700 0.1700 0.1620 0.1670 76,680 +0.00(+2.14%)
Feb 04, 2020 0.1600 0.1700 0.1571 0.1635 425,704 +0.00(+2.96%)
Feb 03, 2020 0.1625 0.1638 0.1571 0.1588 108,272 -0.00(-2.58%)
Jan 31, 2020 0.1700 0.1700 0.1600 0.1630 114,600 -0.00(-1.51%)
Jan 30, 2020 0.1577 0.1670 0.1577 0.1655 183,233 +0.00(+0.91%)
Jan 29, 2020 0.1715 0.1715 0.1640 0.1640 180,522 -0.00(-1.80%)
Jan 28, 2020 0.1578 0.1720 0.1576 0.1670 355,505 +0.00(+2.52%)
Jan 27, 2020 0.1559 0.1710 0.1559 0.1629 114,585 -0.01(-6.91%)
Jan 24, 2020 0.1740 0.1750 0.1700 0.1750 82,300 +0.00(+0.57%)
Jan 23, 2020 0.1350 0.1740 0.1350 0.1740 448,076 +0.02(+14.32%)
Jan 22, 2020 0.1640 0.1640 0.1500 0.1522 296,053 +0.00(+1.40%)
Jan 21, 2020 0.1646 0.1646 0.1490 0.1501 211,396 -0.01(-4.39%)
Jan 17, 2020 0.1415 0.1590 0.1415 0.1570 217,100 -0.00(-0.95%)
Jan 16, 2020 0.1445 0.1600 0.1406 0.1585 287,588 +0.01(+3.93%)
Jan 15, 2020 0.1478 0.1600 0.1420 0.1525 239,224 -0.00(-0.33%)
Jan 14, 2020 0.1550 0.1582 0.1500 0.1530 78,499 -0.00(-1.61%)
Jan 13, 2020 0.1278 0.1590 0.1278 0.1555 214,630 +0.01(+3.67%)
Jan 10, 2020 0.1455 0.1512 0.1420 0.1500 245,400 +0.00(+0.00%)
Jan 09, 2020 0.1580 0.1600 0.1400 0.1500 408,068 -0.00(-0.66%)
Jan 08, 2020 0.1600 0.1600 0.1450 0.1510 140,012 -0.00(-0.98%)
Jan 07, 2020 0.1783 0.1783 0.1500 0.1525 165,767 -0.00(-1.10%)
Jan 06, 2020 0.1309 0.1650 0.1309 0.1542 209,888 -0.00(-1.72%)
Jan 03, 2020 0.1451 0.1600 0.1451 0.1569 206,600 +0.01(+6.37%)
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.