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 (%)
Apr 30, 2020 0.1174 0.1350 0.1169 0.1181 79,820 -0.01(-8.80%)
Apr 29, 2020 0.1220 0.1300 0.1139 0.1295 226,735 +0.01(+7.92%)
Apr 28, 2020 0.1205 0.1205 0.1015 0.1200 79,102 +0.01(+9.09%)
Apr 27, 2020 0.1000 0.1200 0.1000 0.1100 133,132 +0.01(+8.37%)
Apr 24, 2020 0.1000 0.1100 0.1000 0.1015 47,600 -0.00(-3.33%)
Apr 23, 2020 0.0935 0.1152 0.0935 0.1050 70,656 +0.00(+5.00%)
Apr 22, 2020 0.0972 0.1050 0.0972 0.1000 17,733 +0.00(+0.00%)
Apr 21, 2020 0.0902 0.1042 0.0902 0.1000 85,942 +0.00(+0.00%)
Apr 20, 2020 0.0949 0.1088 0.0949 0.1000 69,216 -0.01(-6.10%)
Apr 17, 2020 0.1100 0.1100 0.1030 0.1065 95,900 +0.00(+1.43%)
Apr 16, 2020 0.1110 0.1110 0.0994 0.1050 51,649 -0.00(-2.69%)
Apr 15, 2020 0.1134 0.1134 0.0910 0.1079 253,794 +0.01(+7.90%)
Apr 14, 2020 0.1021 0.1060 0.0950 0.1000 105,576 +0.00(+1.63%)
Apr 13, 2020 0.1010 0.1010 0.0800 0.0984 99,292 +0.00(+2.50%)
Apr 09, 2020 0.0940 0.1020 0.0877 0.0960 133,300 +0.01(+12.28%)
Apr 08, 2020 0.0968 0.0968 0.0845 0.0855 39,195 +0.00(+1.79%)
Apr 07, 2020 0.0673 0.1000 0.0673 0.0840 297,225 -0.00(-5.62%)
Apr 06, 2020 0.0833 0.0890 0.0833 0.0890 119,900 +0.01(+6.59%)
Apr 03, 2020 0.0971 0.0971 0.0729 0.0835 263,700 -0.00(-5.11%)
Apr 02, 2020 0.0909 0.0910 0.0850 0.0880 127,920 -0.00(-4.35%)
Apr 01, 2020 0.0673 0.1054 0.0673 0.0920 127,010 -0.01(-5.25%)
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%)
Jan 02, 2020 0.1603 0.1603 0.1370 0.1475 400,462 +0.01(+3.51%)
Dec 31, 2019 0.1303 0.1490 0.1303 0.1425 387,400 +0.00(+3.26%)
Dec 30, 2019 0.1484 0.1484 0.1240 0.1380 337,869 +0.00(+3.14%)
Dec 27, 2019 0.1485 0.1485 0.1250 0.1338 402,800 +0.00(+1.36%)
Dec 26, 2019 0.1064 0.1375 0.1064 0.1320 244,855 -0.00(-0.75%)
Dec 24, 2019 0.1387 0.1387 0.1300 0.1330 168,100 -0.00(-2.42%)
Dec 23, 2019 0.1283 0.1400 0.1220 0.1363 296,703 +0.01(+7.75%)
Dec 20, 2019 0.1300 0.1360 0.1205 0.1265 245,900 -0.00(-1.40%)
Dec 19, 2019 0.1371 0.1371 0.1250 0.1283 226,265 -0.00(-0.16%)
Dec 18, 2019 0.1200 0.1320 0.1200 0.1285 374,440 +0.01(+7.08%)
Dec 17, 2019 0.1200 0.1275 0.1200 0.1200 88,617 -0.00(-3.15%)
Dec 16, 2019 0.1200 0.1330 0.1200 0.1239 149,277 -0.00(-2.82%)
Dec 13, 2019 0.1220 0.1300 0.1220 0.1275 116,500 +0.01(+4.51%)
Dec 12, 2019 0.1300 0.1340 0.1175 0.1220 232,094 -0.01(-6.15%)
Dec 11, 2019 0.1225 0.1300 0.1225 0.1300 171,267 +0.01(+6.47%)
Dec 10, 2019 0.1201 0.1350 0.1201 0.1221 480,283 -0.00(-3.48%)
Dec 09, 2019 0.1196 0.1331 0.1196 0.1265 186,379 -0.00(-0.39%)
Dec 06, 2019 0.1200 0.1285 0.1200 0.1270 96,700 +0.00(+1.60%)
Dec 05, 2019 0.1300 0.1350 0.1250 0.1250 74,351 -0.00(-2.34%)
Dec 04, 2019 0.1200 0.1300 0.1200 0.1280 146,527 -0.00(-0.47%)
Dec 03, 2019 0.1400 0.1400 0.1286 0.1286 82,295 +0.00(+2.06%)
Dec 02, 2019 0.1302 0.1310 0.1200 0.1260 260,983 -0.00(-1.95%)
Nov 29, 2019 0.1385 0.1385 0.1200 0.1285 91,800 +0.01(+7.98%)
Nov 27, 2019 0.1120 0.1355 0.1120 0.1190 191,000 -0.01(-11.06%)
Nov 26, 2019 0.1298 0.1387 0.1211 0.1338 99,485 +0.01(+7.04%)
Nov 25, 2019 0.1153 0.1350 0.1153 0.1250 418,667 +0.00(+3.22%)
Nov 22, 2019 0.1193 0.1325 0.1190 0.1211 202,300 -0.01(-6.85%)
Nov 21, 2019 0.1136 0.1400 0.1100 0.1300 44,252 -0.00(-1.14%)
Nov 20, 2019 0.1400 0.1400 0.1228 0.1315 155,376 -0.01(-6.07%)
Nov 19, 2019 0.1310 0.1400 0.1230 0.1400 86,234 +0.02(+16.86%)
Nov 18, 2019 0.1335 0.1335 0.1161 0.1198 482,881 -0.01(-7.63%)
Nov 15, 2019 0.1310 0.1361 0.1260 0.1297 160,700 +0.01(+4.94%)
Nov 14, 2019 0.1221 0.1251 0.1221 0.1236 146,084 -0.00(-0.48%)
Nov 13, 2019 0.1300 0.1351 0.1200 0.1242 301,683 -0.01(-4.46%)
Nov 12, 2019 0.1394 0.1394 0.1180 0.1300 69,508 -0.01(-5.11%)
Nov 11, 2019 0.1354 0.1420 0.1354 0.1370 48,924 -0.01(-3.59%)
Nov 08, 2019 0.1433 0.1461 0.1361 0.1421 90,700 +0.00(+1.50%)
Nov 07, 2019 0.1320 0.1400 0.1320 0.1400 120,069 +0.00(+1.08%)
Nov 06, 2019 0.1278 0.1446 0.1278 0.1385 172,661 -0.01(-5.07%)
Nov 05, 2019 0.1406 0.1500 0.1360 0.1459 45,762 +0.01(+3.92%)
Nov 04, 2019 0.1300 0.1407 0.1300 0.1404 267,860 -0.01(-5.26%)
Nov 01, 2019 0.1396 0.1483 0.1386 0.1482 93,900 +0.01(+5.41%)
Oct 31, 2019 0.1425 0.1460 0.1406 0.1406 131,289 -0.00(-1.68%)
Oct 30, 2019 0.1430 0.1500 0.1420 0.1430 117,593 +0.00(+0.00%)
Oct 29, 2019 0.1546 0.1546 0.1420 0.1430 241,224 -0.01(-4.67%)
Oct 28, 2019 0.1466 0.1500 0.1450 0.1500 69,942 +0.00(+2.25%)
Oct 25, 2019 0.1421 0.1536 0.1400 0.1467 240,600 +0.00(+2.16%)
Oct 24, 2019 0.1408 0.1479 0.1408 0.1436 260,243 -0.00(-2.64%)
Oct 23, 2019 0.1530 0.1530 0.1450 0.1475 189,551 -0.00(-0.34%)
Oct 22, 2019 0.1480 0.1535 0.1410 0.1480 27,267 +0.00(+0.00%)
Oct 21, 2019 0.1527 0.1581 0.1465 0.1480 234,200 -0.00(-2.12%)
Oct 18, 2019 0.1542 0.1600 0.1500 0.1512 144,400 +0.00(+0.07%)
Oct 17, 2019 0.1501 0.1537 0.1500 0.1511 176,709 +0.01(+3.71%)
Oct 16, 2019 0.1500 0.1522 0.1455 0.1457 367,829 +0.00(+0.48%)
Oct 15, 2019 0.1500 0.1550 0.1450 0.1450 120,946 -0.01(-3.33%)
Oct 14, 2019 0.1500 0.1550 0.1414 0.1500 343,079 +0.00(+2.67%)
Oct 11, 2019 0.1500 0.1500 0.1461 0.1461 184,600 -0.00(-0.61%)
Oct 10, 2019 0.1451 0.1470 0.1440 0.1470 70,920 +0.00(+3.01%)
Oct 09, 2019 0.1450 0.1450 0.1414 0.1427 28,056 +0.00(+1.93%)
Oct 08, 2019 0.1400 0.1423 0.1400 0.1400 132,529 -0.00(-0.71%)
Oct 07, 2019 0.1451 0.1451 0.1400 0.1410 447,462 -0.01(-4.28%)
Oct 04, 2019 0.1489 0.1489 0.1455 0.1473 92,200 -0.00(-0.87%)
Oct 03, 2019 0.1451 0.1486 0.1451 0.1486 29,725 -0.00(-2.62%)
Oct 02, 2019 0.1505 0.1600 0.1505 0.1526 51,802 -0.00(-2.37%)
Oct 01, 2019 0.1407 0.1600 0.1407 0.1563 106,648 +0.01(+7.64%)
Sep 30, 2019 0.1404 0.1525 0.1404 0.1452 173,112 +0.01(+3.71%)
Sep 27, 2019 0.1480 0.1480 0.1400 0.1400 72,500 -0.00(-2.10%)
Sep 26, 2019 0.1484 0.1484 0.1400 0.1430 252,678 +0.00(+1.78%)
Sep 25, 2019 0.1500 0.1501 0.1405 0.1405 317,596 -0.01(-6.95%)
Sep 24, 2019 0.1529 0.1564 0.1500 0.1510 260,846 -0.00(-3.02%)
Sep 23, 2019 0.1557 0.1560 0.1500 0.1557 229,082 -0.01(-4.60%)
Sep 20, 2019 0.1555 0.1632 0.1555 0.1632 123,300 +0.00(+0.55%)
Sep 19, 2019 0.1680 0.1695 0.1596 0.1623 203,256 -0.01(-4.25%)
Sep 18, 2019 0.1708 0.1746 0.1675 0.1695 160,140 -0.00(-0.53%)
Sep 17, 2019 0.1700 0.1745 0.1607 0.1704 67,818 -0.00(-0.87%)
Sep 16, 2019 0.1723 0.1723 0.1585 0.1719 101,941 +0.01(+8.18%)
Sep 13, 2019 0.1582 0.1603 0.1564 0.1589 247,800 -0.01(-5.13%)
Sep 12, 2019 0.1663 0.1700 0.1663 0.1675 154,799 -0.00(-0.89%)
Sep 11, 2019 0.1717 0.1717 0.1679 0.1690 69,465 -0.00(-0.59%)
Sep 10, 2019 0.1583 0.1700 0.1583 0.1700 40,080 +0.01(+3.03%)
Sep 09, 2019 0.1700 0.1700 0.1600 0.1650 75,636 -0.01(-2.94%)
Sep 06, 2019 0.1650 0.1770 0.1610 0.1700 132,800 +0.00(+0.59%)
Sep 05, 2019 0.1724 0.1790 0.1610 0.1690 80,490 -0.00(-0.59%)
Sep 04, 2019 0.1601 0.2000 0.1530 0.1700 167,103 +0.01(+9.11%)
Sep 03, 2019 0.1510 0.1600 0.1499 0.1558 124,640 +0.01(+3.87%)
Aug 30, 2019 0.1525 0.1525 0.1450 0.1500 66,900 -0.00(-0.27%)
Aug 29, 2019 0.1493 0.1524 0.1450 0.1504 79,765 +0.00(+2.31%)
Aug 28, 2019 0.1650 0.1650 0.1470 0.1470 135,032 +0.00(+1.38%)
Aug 27, 2019 0.1561 0.1650 0.1450 0.1450 269,899 -0.02(-12.12%)
Aug 26, 2019 0.1550 0.1686 0.1400 0.1650 444,240 +0.02(+11.04%)
Aug 23, 2019 0.1559 0.1686 0.1400 0.1486 122,100 -0.00(-0.93%)
Aug 22, 2019 0.1563 0.1690 0.1450 0.1500 366,198 +0.00(+0.00%)
Aug 21, 2019 0.1490 0.1650 0.1400 0.1500 836,746 +0.01(+7.22%)
Aug 20, 2019 0.1306 0.1399 0.1306 0.1399 209,650 +0.01(+5.98%)
Aug 19, 2019 0.1322 0.1330 0.1306 0.1320 293,646 -0.00(-0.08%)
Aug 16, 2019 0.1420 0.1420 0.1320 0.1321 56,600 -0.01(-6.18%)
Aug 15, 2019 0.1303 0.1495 0.1303 0.1408 72,020 -0.00(-2.90%)
Aug 14, 2019 0.1500 0.1500 0.1450 0.1450 88,900 +0.00(+0.00%)
Aug 13, 2019 0.1363 0.1500 0.1325 0.1450 152,776 +0.01(+9.43%)
Aug 12, 2019 0.1399 0.1500 0.1306 0.1325 155,658 +0.00(+1.53%)
Aug 09, 2019 0.1600 0.1600 0.1300 0.1305 159,700 +0.00(+0.38%)
Aug 08, 2019 0.1340 0.1500 0.1300 0.1300 325,893 -0.00(-2.99%)
Aug 07, 2019 0.1294 0.1699 0.1294 0.1340 107,251 +0.00(+0.15%)
Aug 06, 2019 0.1285 0.1800 0.1245 0.1338 208,277 +0.00(+2.92%)
Aug 05, 2019 0.1500 0.1500 0.1300 0.1300 423,745 -0.01(-7.14%)
Aug 02, 2019 0.1321 0.1500 0.1226 0.1400 303,000 +0.00(+0.00%)
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.