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

Jervois Global Limited (OP: JRVMF )

0.0108 -0.0004 (-3.57%)
Streaming Delayed Price Updated: 3:39 PM EDT, May 10, 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%)
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.