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

Jervois Global Limited (OP: JRVMF )

0.0118 +0.0004 (+3.51%)
Streaming Delayed Price Updated: 9:40 AM EDT, May 23, 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, 2022 0.3280 0.4000 0.3280 0.3863 89,850 +0.02(+4.41%)
Jun 29, 2022 0.3904 0.4000 0.3669 0.3700 214,490 -0.03(-8.14%)
Jun 28, 2022 0.3700 0.4100 0.3400 0.4028 98,164 +0.01(+3.28%)
Jun 27, 2022 0.4249 0.4249 0.3800 0.3900 104,025 +0.02(+4.73%)
Jun 24, 2022 0.3453 0.4000 0.3453 0.3724 243,483 +0.02(+6.70%)
Jun 23, 2022 0.3648 0.3650 0.3267 0.3490 383,134 -0.03(-7.40%)
Jun 22, 2022 0.3800 0.3800 0.3400 0.3769 153,126 -0.00(-0.63%)
Jun 21, 2022 0.3700 0.3800 0.3597 0.3793 230,888 +0.02(+5.36%)
Jun 17, 2022 0.3600 0.3725 0.3500 0.3600 255,866 +0.00(+0.00%)
Jun 16, 2022 0.3900 0.3900 0.3500 0.3600 816,381 -0.03(-8.28%)
Jun 15, 2022 0.3880 0.4013 0.3774 0.3925 928,229 -0.02(-4.03%)
Jun 14, 2022 0.3945 0.4420 0.3945 0.4090 495,524 -0.03(-7.42%)
Jun 13, 2022 0.4612 0.5191 0.4269 0.4418 420,305 -0.03(-6.99%)
Jun 10, 2022 0.4600 0.4857 0.4397 0.4750 278,119 -0.01(-1.04%)
Jun 09, 2022 0.4750 0.5063 0.4669 0.4800 426,771 -0.03(-6.58%)
Jun 08, 2022 0.5367 0.5367 0.4900 0.5138 88,968 -0.02(-3.06%)
Jun 07, 2022 0.5568 0.5568 0.5150 0.5300 180,460 -0.01(-0.93%)
Jun 06, 2022 0.5100 0.5600 0.5100 0.5350 144,024 -0.03(-4.46%)
Jun 03, 2022 0.5500 0.5890 0.5500 0.5600 100,265 +0.02(+2.81%)
Jun 02, 2022 0.5319 0.5696 0.5138 0.5447 75,478 +0.01(+2.41%)
Jun 01, 2022 0.5143 0.5595 0.5143 0.5319 228,101 -0.04(-6.68%)
May 31, 2022 0.5800 0.6010 0.5480 0.5700 202,310 +0.00(+0.00%)
May 27, 2022 0.6022 0.6022 0.5503 0.5700 341,090 -0.02(-3.14%)
May 26, 2022 0.6112 0.6223 0.5750 0.5885 373,281 -0.03(-4.51%)
May 25, 2022 0.6000 0.6200 0.6000 0.6163 88,180 -0.01(-1.38%)
May 24, 2022 0.6300 0.6384 0.6160 0.6249 167,507 -0.03(-3.86%)
May 23, 2022 0.6708 0.6708 0.5997 0.6500 348,088 +0.02(+3.50%)
May 20, 2022 0.6838 0.6838 0.6100 0.6280 144,101 +0.03(+4.93%)
May 19, 2022 0.5961 0.6100 0.5958 0.5985 78,079 +0.00(+0.07%)
May 18, 2022 0.5900 0.6136 0.5900 0.5981 317,632 +0.02(+2.89%)
May 17, 2022 0.5780 0.6000 0.5724 0.5813 284,156 +0.02(+3.80%)
May 16, 2022 0.5338 0.5700 0.5338 0.5600 300,703 +0.03(+5.26%)
May 13, 2022 0.5350 0.5600 0.5201 0.5320 381,337 +0.05(+10.83%)
May 12, 2022 0.5000 0.5000 0.4751 0.4800 614,530 -0.04(-6.80%)
May 11, 2022 0.5091 0.5264 0.4900 0.5150 495,027 +0.03(+6.16%)
May 10, 2022 0.5333 0.5333 0.4800 0.4851 979,790 -0.02(-4.23%)
May 09, 2022 0.5400 0.6069 0.4954 0.5065 1,561,035 -0.10(-16.56%)
May 06, 2022 0.6506 0.6506 0.5870 0.6070 345,639 -0.01(-1.94%)
May 05, 2022 0.6500 0.6500 0.6100 0.6190 187,457 -0.01(-0.96%)
May 04, 2022 0.6300 0.6300 0.6100 0.6250 166,528 +0.01(+0.81%)
May 03, 2022 0.6490 0.6490 0.6010 0.6200 205,937 -0.00(-0.02%)
May 02, 2022 0.6030 0.6500 0.6000 0.6201 415,165 -0.01(-1.57%)
Apr 29, 2022 0.6230 0.6488 0.6230 0.6300 154,921 -0.01(-1.98%)
Apr 28, 2022 0.6600 0.6700 0.6300 0.6427 231,105 +0.00(+0.42%)
Apr 27, 2022 0.6513 0.6524 0.5851 0.6400 120,800 +0.03(+4.88%)
Apr 26, 2022 0.6860 0.6860 0.5900 0.6102 272,880 -0.03(-4.66%)
Apr 25, 2022 0.6700 0.6800 0.6180 0.6400 225,281 -0.03(-4.48%)
Apr 22, 2022 0.6800 0.6943 0.6650 0.6700 315,302 -0.02(-3.60%)
Apr 21, 2022 0.7250 0.7320 0.6950 0.6950 602,334 -0.04(-5.30%)
Apr 20, 2022 0.7500 0.7500 0.7284 0.7339 124,581 -0.01(-1.52%)
Apr 19, 2022 0.6795 0.7740 0.6795 0.7452 412,146 +0.02(+2.08%)
Apr 18, 2022 0.7280 0.7499 0.7214 0.7300 417,916 +0.00(+0.27%)
Apr 14, 2022 0.7200 0.7300 0.7011 0.7280 427,944 +0.03(+4.00%)
Apr 13, 2022 0.6726 0.7000 0.6700 0.7000 398,676 +0.05(+8.53%)
Apr 12, 2022 0.6570 0.6576 0.6410 0.6450 90,035 +0.00(+0.20%)
Apr 11, 2022 0.6192 0.6631 0.6192 0.6437 145,823 -0.02(-2.98%)
Apr 08, 2022 0.6788 0.6788 0.6519 0.6635 170,862 +0.01(+2.08%)
Apr 07, 2022 0.6640 0.6698 0.6355 0.6500 161,650 -0.02(-2.99%)
Apr 06, 2022 0.6700 0.6772 0.6400 0.6700 84,935 +0.01(+1.09%)
Apr 05, 2022 0.6800 0.6800 0.6624 0.6628 301,273 -0.01(-1.06%)
Apr 04, 2022 0.7000 0.7000 0.5624 0.6699 343,444 +0.03(+5.43%)
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.