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 (%)
Jun 30, 2021 0.3585 0.4200 0.3585 0.4150 310,821 +0.00(+0.19%)
Jun 29, 2021 0.4150 0.4275 0.4115 0.4142 103,363 -0.01(-1.38%)
Jun 28, 2021 0.4135 0.4265 0.3950 0.4200 206,966 -0.01(-2.33%)
Jun 25, 2021 0.4238 0.4388 0.4230 0.4300 104,591 +0.01(+1.20%)
Jun 24, 2021 0.4690 0.4690 0.4165 0.4249 227,780 -0.02(-3.43%)
Jun 23, 2021 0.4254 0.4500 0.4254 0.4400 198,029 +0.00(+0.27%)
Jun 22, 2021 0.4259 0.4400 0.4231 0.4388 200,146 +0.04(+9.02%)
Jun 21, 2021 0.4196 0.4196 0.3994 0.4025 457,210 +0.01(+3.21%)
Jun 18, 2021 0.3900 0.4354 0.3852 0.3900 231,955 +0.01(+1.33%)
Jun 17, 2021 0.4031 0.4250 0.3667 0.3849 1,582,835 -0.05(-11.52%)
Jun 16, 2021 0.4640 0.4877 0.4210 0.4350 1,217,054 -0.03(-6.47%)
Jun 15, 2021 0.5026 0.5026 0.4600 0.4651 283,992 -0.02(-3.90%)
Jun 14, 2021 0.4967 0.4967 0.4717 0.4840 261,084 +0.00(+0.81%)
Jun 11, 2021 0.4971 0.5014 0.4800 0.4801 352,794 -0.02(-3.67%)
Jun 10, 2021 0.4800 0.4984 0.4633 0.4984 359,310 +0.03(+6.88%)
Jun 09, 2021 0.4756 0.4841 0.4550 0.4663 132,062 -0.00(-0.09%)
Jun 08, 2021 0.4669 0.4672 0.4500 0.4667 289,516 +0.01(+1.37%)
Jun 07, 2021 0.4760 0.4760 0.4500 0.4604 166,970 -0.02(-3.62%)
Jun 04, 2021 0.5000 0.5100 0.4400 0.4777 254,833 -0.01(-1.38%)
Jun 03, 2021 0.4908 0.4966 0.4500 0.4844 322,903 -0.01(-1.90%)
Jun 02, 2021 0.5090 0.5090 0.4810 0.4938 504,738 +0.01(+2.02%)
Jun 01, 2021 0.4787 0.4975 0.4500 0.4840 954,028 +0.04(+10.00%)
May 28, 2021 0.4168 0.4530 0.4100 0.4400 1,040,183 +0.05(+12.79%)
May 27, 2021 0.4000 0.4067 0.3888 0.3901 42,394 -0.01(-1.96%)
May 26, 2021 0.3975 0.4050 0.3800 0.3979 174,354 -0.01(-2.93%)
May 25, 2021 0.3973 0.4212 0.3969 0.4099 182,458 +0.00(+0.59%)
May 24, 2021 0.4200 0.4200 0.3926 0.4075 185,582 +0.00(+0.94%)
May 21, 2021 0.4000 0.4037 0.3883 0.4037 140,584 +0.02(+4.13%)
May 20, 2021 0.4000 0.4000 0.3783 0.3877 251,119 +0.02(+6.31%)
May 19, 2021 0.3527 0.3738 0.3527 0.3647 195,409 +0.00(+0.14%)
May 18, 2021 0.3643 0.3800 0.3631 0.3642 235,615 -0.01(-2.23%)
May 17, 2021 0.3604 0.3800 0.3600 0.3725 250,830 +0.01(+3.47%)
May 14, 2021 0.3511 0.3700 0.3491 0.3600 241,852 +0.01(+3.45%)
May 13, 2021 0.3221 0.3499 0.3221 0.3480 155,334 +0.01(+2.56%)
May 12, 2021 0.3443 0.3443 0.3300 0.3393 148,713 -0.01(-1.82%)
May 11, 2021 0.3671 0.3677 0.3300 0.3456 117,892 -0.02(-6.06%)
May 10, 2021 0.3607 0.3725 0.3489 0.3679 27,468 +0.02(+6.64%)
May 07, 2021 0.3265 0.3499 0.3265 0.3450 264,067 -0.02(-4.30%)
May 06, 2021 0.3467 0.3605 0.3360 0.3605 140,906 +0.00(+0.98%)
May 05, 2021 0.3372 0.3581 0.3372 0.3570 305,423 +0.01(+1.80%)
May 04, 2021 0.3568 0.3568 0.3427 0.3507 108,657 -0.02(-4.96%)
May 03, 2021 0.3459 0.3692 0.3459 0.3690 246,629 +0.02(+6.37%)
Apr 30, 2021 0.3670 0.3670 0.3450 0.3469 68,300 -0.02(-6.24%)
Apr 29, 2021 0.3718 0.3810 0.3600 0.3700 93,995 +0.01(+2.10%)
Apr 28, 2021 0.3624 0.3800 0.3450 0.3624 66,717 +0.00(+0.64%)
Apr 27, 2021 0.3436 0.3700 0.3400 0.3601 85,149 +0.01(+1.44%)
Apr 26, 2021 0.3607 0.3613 0.3328 0.3550 175,944 +0.01(+3.35%)
Apr 23, 2021 0.3580 0.3580 0.3340 0.3435 167,000 +0.00(+1.03%)
Apr 22, 2021 0.3415 0.3566 0.3376 0.3400 53,666 -0.00(-0.85%)
Apr 21, 2021 0.3608 0.3630 0.3300 0.3429 153,567 -0.01(-2.22%)
Apr 20, 2021 0.3410 0.3638 0.3300 0.3507 240,585 -0.00(-0.09%)
Apr 19, 2021 0.3755 0.3755 0.3450 0.3510 130,104 -0.01(-3.44%)
Apr 16, 2021 0.3570 0.3800 0.3550 0.3635 214,500 +0.01(+1.91%)
Apr 15, 2021 0.3598 0.3600 0.3500 0.3567 162,836 +0.00(+1.13%)
Apr 14, 2021 0.3410 0.3600 0.3410 0.3527 45,750 +0.01(+1.94%)
Apr 13, 2021 0.3950 0.3950 0.3400 0.3460 194,544 -0.00(-1.17%)
Apr 12, 2021 0.3786 0.3786 0.3501 0.3501 161,444 -0.02(-6.64%)
Apr 09, 2021 0.3900 0.3900 0.3620 0.3750 145,400 -0.01(-1.32%)
Apr 08, 2021 0.3900 0.3900 0.3600 0.3800 34,079 +0.01(+2.70%)
Apr 07, 2021 0.3575 0.3900 0.3575 0.3700 70,819 +0.01(+3.50%)
Apr 06, 2021 0.3798 0.3798 0.3575 0.3575 75,829 -0.01(-3.38%)
Apr 05, 2021 0.3500 0.3800 0.3500 0.3700 143,781 -0.01(-1.33%)
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.