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 (%)
Mar 31, 2022 0.6500 0.6500 0.6370 0.6465 347,837 +0.02(+3.08%)
Mar 30, 2022 0.6239 0.6336 0.6150 0.6272 267,654 -0.02(-2.38%)
Mar 29, 2022 0.6930 0.6930 0.6201 0.6425 801,989 -0.04(-5.32%)
Mar 28, 2022 0.6800 0.6950 0.6675 0.6786 448,683 +0.01(+1.85%)
Mar 25, 2022 0.6854 0.6854 0.6600 0.6663 386,581 +0.01(+1.57%)
Mar 24, 2022 0.6550 0.6700 0.6500 0.6560 224,216 +0.02(+2.50%)
Mar 23, 2022 0.6480 0.6549 0.6400 0.6400 274,604 +0.01(+1.19%)
Mar 22, 2022 0.6200 0.7020 0.6200 0.6325 223,937 -0.00(-0.68%)
Mar 21, 2022 0.6300 0.6368 0.6100 0.6368 505,779 +0.03(+4.56%)
Mar 18, 2022 0.5900 0.6200 0.5900 0.6090 218,730 +0.03(+4.64%)
Mar 17, 2022 0.5700 0.5820 0.5700 0.5820 207,001 +0.00(+0.36%)
Mar 16, 2022 0.5659 0.5799 0.5541 0.5799 173,505 +0.01(+2.64%)
Mar 15, 2022 0.5737 0.5950 0.5550 0.5650 128,742 +0.00(+0.62%)
Mar 14, 2022 0.5000 0.5700 0.5000 0.5615 162,859 +0.01(+1.17%)
Mar 11, 2022 0.5900 0.6300 0.5500 0.5550 252,842 -0.02(-2.89%)
Mar 10, 2022 0.5800 0.5900 0.5504 0.5715 203,931 -0.00(-0.61%)
Mar 09, 2022 0.5199 0.5916 0.5199 0.5750 481,880 -0.00(-0.17%)
Mar 08, 2022 0.6000 0.6195 0.5651 0.5760 256,388 +0.01(+1.05%)
Mar 07, 2022 0.5800 0.6300 0.5642 0.5700 297,719 +0.00(+0.83%)
Mar 04, 2022 0.5740 0.5740 0.4950 0.5653 295,409 +0.01(+1.05%)
Mar 03, 2022 0.5670 0.5720 0.5594 0.5594 339,907 +0.01(+1.69%)
Mar 02, 2022 0.5540 0.5670 0.5400 0.5501 601,389 +0.03(+5.79%)
Mar 01, 2022 0.4513 0.5400 0.4513 0.5200 427,164 +0.00(+0.78%)
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%)
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.