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

Jervois Global Limited (OP: JRVMF )

0.0116 UNCHANGED
Streaming Delayed Price Updated: 3:16 PM 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 (%)
Aug 31, 2020 0.2111 0.2298 0.2111 0.2150 568,150 -0.01(-3.97%)
Aug 28, 2020 0.2211 0.2350 0.2211 0.2239 646,700 +0.00(+1.13%)
Aug 27, 2020 0.2390 0.2390 0.2209 0.2214 115,325 -0.00(-1.60%)
Aug 26, 2020 0.1800 0.2346 0.1800 0.2250 195,354 +0.01(+2.27%)
Aug 25, 2020 0.2200 0.2300 0.2158 0.2200 117,937 -0.00(-1.26%)
Aug 24, 2020 0.2450 0.2450 0.2164 0.2228 526,182 -0.01(-3.97%)
Aug 21, 2020 0.2265 0.2330 0.2171 0.2320 418,400 -0.00(-0.30%)
Aug 20, 2020 0.2363 0.2420 0.2258 0.2327 180,414 -0.00(-1.27%)
Aug 19, 2020 0.2405 0.2500 0.2350 0.2357 801,077 -0.01(-5.11%)
Aug 18, 2020 0.2510 0.2639 0.2310 0.2484 540,323 -0.00(-0.24%)
Aug 17, 2020 0.2483 0.2600 0.2423 0.2490 874,275 +0.01(+3.75%)
Aug 14, 2020 0.2400 0.2400 0.2200 0.2400 393,800 +0.01(+2.87%)
Aug 13, 2020 0.2275 0.2399 0.2240 0.2333 715,121 +0.02(+11.10%)
Aug 12, 2020 0.2124 0.2200 0.2000 0.2100 710,205 +0.01(+3.81%)
Aug 11, 2020 0.1935 0.2300 0.1935 0.2023 747,852 -0.02(-8.05%)
Aug 10, 2020 0.2310 0.2310 0.2100 0.2200 726,400 +0.01(+4.46%)
Aug 07, 2020 0.2180 0.2190 0.2000 0.2106 999,600 +0.01(+5.30%)
Aug 06, 2020 0.1697 0.2000 0.1675 0.2000 2,789,534 +0.04(+25.00%)
Aug 05, 2020 0.1799 0.1799 0.1562 0.1600 160,102 +0.01(+3.90%)
Aug 04, 2020 0.1515 0.1724 0.1515 0.1540 307,267 +0.00(+2.67%)
Aug 03, 2020 0.1480 0.1600 0.1480 0.1500 301,952 -0.01(-6.02%)
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%)
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.