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

Jervois Global Limited (OP: JRVMF )

0.0112 -0.0004 (-3.45%)
Streaming Delayed Price Updated: 2:22 PM EDT, May 24, 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 (%)
Jul 31, 2020 0.1750 0.1750 0.1540 0.1596 378,900 -0.01(-3.27%)
Jul 30, 2020 0.1545 0.1700 0.1545 0.1650 415,790 +0.00(+1.73%)
Jul 29, 2020 0.1639 0.1681 0.1550 0.1622 382,280 +0.01(+3.31%)
Jul 28, 2020 0.1472 0.1600 0.1472 0.1570 517,277 +0.01(+5.09%)
Jul 27, 2020 0.1360 0.1538 0.1360 0.1494 400,172 +0.00(+2.40%)
Jul 24, 2020 0.1400 0.1500 0.1364 0.1459 476,800 +0.01(+6.73%)
Jul 23, 2020 0.1363 0.1400 0.1209 0.1367 450,701 +0.01(+6.80%)
Jul 22, 2020 0.1150 0.1300 0.1150 0.1280 241,909 +0.01(+6.67%)
Jul 21, 2020 0.1102 0.1250 0.1102 0.1200 146,352 -0.00(-1.07%)
Jul 20, 2020 0.1089 0.1250 0.1089 0.1213 309,429 +0.01(+6.22%)
Jul 17, 2020 0.1195 0.1198 0.1076 0.1142 168,300 -0.01(-4.44%)
Jul 16, 2020 0.1060 0.1200 0.1060 0.1195 134,102 +0.01(+8.64%)
Jul 15, 2020 0.1047 0.1200 0.1047 0.1100 108,722 -0.00(-1.96%)
Jul 14, 2020 0.1010 0.1224 0.1010 0.1122 161,210 -0.00(-0.53%)
Jul 13, 2020 0.1241 0.1241 0.1101 0.1128 98,764 -0.01(-4.97%)
Jul 10, 2020 0.1100 0.1200 0.1100 0.1187 154,900 +0.00(+3.22%)
Jul 09, 2020 0.1205 0.1205 0.1101 0.1150 116,736 -0.00(-4.17%)
Jul 08, 2020 0.1235 0.1235 0.1104 0.1200 96,686 +0.00(+3.72%)
Jul 07, 2020 0.1010 0.1200 0.1010 0.1157 171,485 -0.00(-1.11%)
Jul 06, 2020 0.1200 0.1200 0.1050 0.1170 162,892 +0.01(+7.64%)
Jul 02, 2020 0.1070 0.1200 0.1050 0.1087 234,300 +0.00(+2.16%)
Jul 01, 2020 0.1143 0.1143 0.1055 0.1064 97,795 -0.01(-6.91%)
Jun 30, 2020 0.1110 0.1143 0.1008 0.1143 204,733 +0.00(+2.97%)
Jun 29, 2020 0.0820 0.1110 0.0820 0.1110 48,288 +0.00(+3.35%)
Jun 26, 2020 0.1032 0.1150 0.1000 0.1074 148,900 +0.01(+7.40%)
Jun 25, 2020 0.1077 0.1100 0.1000 0.1000 70,240 -0.02(-13.34%)
Jun 24, 2020 0.1034 0.1154 0.1010 0.1154 141,484 +0.02(+15.40%)
Jun 23, 2020 0.1000 0.1099 0.0944 0.1000 150,747 +0.00(+0.00%)
Jun 22, 2020 0.1084 0.1084 0.0974 0.1000 95,089 -0.00(-0.50%)
Jun 19, 2020 0.0974 0.1163 0.0974 0.1005 56,900 -0.01(-6.94%)
Jun 18, 2020 0.0977 0.1099 0.0977 0.1080 91,504 +0.01(+4.85%)
Jun 17, 2020 0.1050 0.1065 0.1001 0.1030 175,453 -0.00(-2.28%)
Jun 16, 2020 0.0971 0.1099 0.0971 0.1054 38,679 +0.01(+5.29%)
Jun 15, 2020 0.1000 0.1100 0.1000 0.1001 360,641 -0.00(-4.03%)
Jun 12, 2020 0.0933 0.1083 0.0933 0.1043 58,100 -0.00(-1.60%)
Jun 11, 2020 0.1100 0.1163 0.1016 0.1060 327,163 -0.01(-6.36%)
Jun 10, 2020 0.1178 0.1178 0.1083 0.1132 104,768 -0.00(-0.61%)
Jun 09, 2020 0.1067 0.1178 0.1067 0.1139 264,785 -0.00(-0.96%)
Jun 08, 2020 0.1250 0.1250 0.1100 0.1150 218,375 +0.00(+0.00%)
Jun 05, 2020 0.1280 0.1280 0.1060 0.1150 224,900 +0.00(+0.09%)
Jun 04, 2020 0.1143 0.1150 0.1093 0.1149 42,686 -0.00(-3.12%)
Jun 03, 2020 0.1037 0.1189 0.1037 0.1186 111,681 +0.01(+5.89%)
Jun 02, 2020 0.1200 0.1211 0.1110 0.1120 196,705 -0.00(-2.61%)
Jun 01, 2020 0.1148 0.1211 0.1012 0.1150 87,003 +0.01(+4.64%)
May 29, 2020 0.1229 0.1229 0.1000 0.1099 115,400 -0.00(-0.09%)
May 28, 2020 0.1084 0.1211 0.1080 0.1100 53,260 +0.00(+3.58%)
May 27, 2020 0.1000 0.1149 0.1000 0.1062 167,854 -0.01(-7.65%)
May 26, 2020 0.1108 0.1249 0.1100 0.1150 246,138 -0.00(-3.60%)
May 22, 2020 0.1100 0.1244 0.1050 0.1193 177,000 -0.00(-0.50%)
May 21, 2020 0.1117 0.1346 0.1115 0.1199 78,237 -0.00(-3.69%)
May 20, 2020 0.1139 0.1349 0.1117 0.1245 70,880 +0.00(+0.40%)
May 19, 2020 0.1200 0.1299 0.1200 0.1240 45,755 +0.01(+4.55%)
May 18, 2020 0.1098 0.1289 0.1098 0.1186 87,727 +0.00(+2.24%)
May 15, 2020 0.1157 0.1294 0.1085 0.1160 121,500 +0.01(+6.52%)
May 14, 2020 0.1225 0.1225 0.1089 0.1089 112,331 -0.01(-5.30%)
May 13, 2020 0.1035 0.1261 0.1035 0.1150 37,060 +0.00(+0.00%)
May 12, 2020 0.1104 0.1280 0.1104 0.1150 53,088 -0.00(-1.37%)
May 11, 2020 0.1365 0.1365 0.1166 0.1166 63,241 -0.01(-8.04%)
May 08, 2020 0.1404 0.1404 0.1250 0.1268 70,900 -0.00(-2.46%)
May 07, 2020 0.1399 0.1399 0.1232 0.1300 130,358 +0.00(+0.62%)
May 06, 2020 0.1453 0.1453 0.1230 0.1292 155,164 -0.00(-2.86%)
May 05, 2020 0.1440 0.1440 0.1319 0.1330 200,178 +0.00(+2.31%)
May 04, 2020 0.1118 0.1350 0.1118 0.1300 99,027 +0.01(+9.24%)
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.