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, 2023 0.0483 0.0490 0.0421 0.0490 2,124,812 +0.00(+6.52%)
Mar 30, 2023 0.0429 0.0510 0.0400 0.0460 4,194,610 -0.00(-7.26%)
Mar 29, 2023 0.0457 0.0543 0.0415 0.0496 7,808,829 -0.03(-40.24%)
Mar 28, 2023 0.0850 0.0850 0.0784 0.0830 1,109,619 +0.00(+1.22%)
Mar 27, 2023 0.0839 0.0839 0.0800 0.0820 604,654 -0.00(-0.73%)
Mar 24, 2023 0.0806 0.0826 0.0806 0.0826 353,356 +0.00(+0.73%)
Mar 23, 2023 0.0820 0.0870 0.0800 0.0820 586,123 +0.00(+0.00%)
Mar 22, 2023 0.0828 0.0870 0.0800 0.0820 574,117 +0.00(+2.24%)
Mar 21, 2023 0.0833 0.1021 0.0802 0.0802 420,898 -0.01(-12.83%)
Mar 20, 2023 0.1006 0.1006 0.0900 0.0920 784,294 +0.00(+3.49%)
Mar 17, 2023 0.0963 0.0963 0.0850 0.0889 541,783 -0.01(-6.42%)
Mar 16, 2023 0.1002 0.1002 0.0900 0.0950 1,421,307 -0.01(-7.32%)
Mar 15, 2023 0.1040 0.1048 0.1000 0.1025 252,823 -0.00(-2.10%)
Mar 14, 2023 0.1054 0.1080 0.1040 0.1047 409,620 -0.01(-4.82%)
Mar 13, 2023 0.1115 0.1115 0.1080 0.1100 426,031 +0.00(+1.10%)
Mar 10, 2023 0.1111 0.1130 0.1051 0.1088 581,851 -0.01(-7.33%)
Mar 09, 2023 0.1200 0.1200 0.1149 0.1174 345,770 +0.00(+2.18%)
Mar 08, 2023 0.1149 0.1168 0.1126 0.1149 360,970 -0.01(-4.25%)
Mar 07, 2023 0.1233 0.1238 0.1171 0.1200 719,737 -0.00(-3.38%)
Mar 06, 2023 0.1260 0.1325 0.1242 0.1242 260,448 -0.01(-4.46%)
Mar 03, 2023 0.1299 0.1320 0.1250 0.1300 1,765,558 +0.00(+1.72%)
Mar 02, 2023 0.1288 0.1316 0.1265 0.1278 391,071 -0.00(-0.54%)
Mar 01, 2023 0.1187 0.1388 0.1187 0.1285 740,658 +0.00(+0.78%)
Feb 28, 2023 0.1300 0.1300 0.1275 0.1275 1,319,649 -0.00(-1.92%)
Feb 27, 2023 0.1375 0.1375 0.1295 0.1300 749,226 -0.01(-4.69%)
Feb 24, 2023 0.1340 0.1418 0.1300 0.1364 241,139 +0.01(+4.92%)
Feb 23, 2023 0.1402 0.1402 0.1290 0.1300 169,375 +0.00(+0.00%)
Feb 22, 2023 0.1296 0.1393 0.1242 0.1300 941,883 -0.01(-9.72%)
Feb 21, 2023 0.1460 0.1460 0.1400 0.1440 254,617 +0.00(+2.20%)
Feb 17, 2023 0.1445 0.1492 0.1400 0.1409 313,935 -0.00(-1.12%)
Feb 16, 2023 0.1420 0.1457 0.1390 0.1425 293,750 -0.01(-4.30%)
Feb 15, 2023 0.1380 0.1498 0.1380 0.1489 759,875 -0.01(-6.94%)
Feb 14, 2023 0.1620 0.1624 0.1550 0.1600 275,857 +0.00(+0.00%)
Feb 13, 2023 0.1625 0.1625 0.1510 0.1600 436,132 -0.00(-2.44%)
Feb 10, 2023 0.1650 0.1650 0.1593 0.1640 486,799 -0.01(-3.53%)
Feb 09, 2023 0.1787 0.1787 0.1643 0.1700 728,261 -0.01(-5.03%)
Feb 08, 2023 0.1719 0.1799 0.1719 0.1790 210,166 -0.00(-0.56%)
Feb 07, 2023 0.1747 0.1820 0.1711 0.1800 519,360 +0.00(+0.00%)
Feb 06, 2023 0.1821 0.1850 0.1770 0.1800 470,724 -0.01(-6.49%)
Feb 03, 2023 0.1900 0.1974 0.1811 0.1925 274,170 +0.00(+1.32%)
Feb 02, 2023 0.1900 0.1940 0.1850 0.1900 455,409 +0.00(+0.00%)
Feb 01, 2023 0.1993 0.2013 0.1877 0.1900 207,960 +0.01(+5.26%)
Jan 31, 2023 0.1861 0.1861 0.1700 0.1805 3,414,225 -0.02(-11.39%)
Jan 30, 2023 0.2122 0.2122 0.1901 0.2037 550,923 -0.03(-11.05%)
Jan 27, 2023 0.2300 0.2400 0.2200 0.2290 152,149 +0.00(+1.33%)
Jan 26, 2023 0.2220 0.2400 0.2200 0.2260 190,311 +0.00(+1.80%)
Jan 25, 2023 0.2154 0.2220 0.2154 0.2220 194,494 +0.00(+0.91%)
Jan 24, 2023 0.2186 0.2237 0.2139 0.2200 65,650 +0.01(+2.52%)
Jan 23, 2023 0.2150 0.2200 0.2105 0.2146 96,684 +0.00(+1.27%)
Jan 20, 2023 0.2153 0.2153 0.2100 0.2119 927,399 +0.00(+0.67%)
Jan 19, 2023 0.2057 0.2270 0.2057 0.2105 53,905 -0.01(-6.44%)
Jan 18, 2023 0.2272 0.2280 0.2232 0.2250 63,304 +0.01(+3.16%)
Jan 17, 2023 0.2078 0.2221 0.2078 0.2181 116,609 -0.01(-2.46%)
Jan 13, 2023 0.2201 0.2272 0.2200 0.2236 180,680 -0.00(-0.62%)
Jan 12, 2023 0.2262 0.2412 0.2200 0.2250 99,713 -0.02(-7.79%)
Jan 11, 2023 0.2285 0.2459 0.2270 0.2440 206,629 +0.02(+10.91%)
Jan 10, 2023 0.2010 0.2379 0.2010 0.2200 286,372 -0.01(-4.35%)
Jan 09, 2023 0.1972 0.2350 0.1972 0.2300 420,244 +0.00(+0.00%)
Jan 06, 2023 0.2300 0.2350 0.2148 0.2300 142,217 +0.00(+0.22%)
Jan 05, 2023 0.2130 0.2300 0.2130 0.2295 194,982 +0.02(+9.29%)
Jan 04, 2023 0.1830 0.2200 0.1760 0.2100 455,824 +0.02(+13.51%)
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.