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 (%)
Aug 31, 2021 0.3450 0.3500 0.3202 0.3478 146,223 +0.01(+1.55%)
Aug 30, 2021 0.3470 0.3500 0.3250 0.3425 173,512 -0.00(-0.44%)
Aug 27, 2021 0.3400 0.3450 0.3130 0.3440 269,243 +0.02(+5.20%)
Aug 26, 2021 0.3400 0.3400 0.3251 0.3270 60,854 -0.01(-2.39%)
Aug 25, 2021 0.3360 0.3400 0.3200 0.3350 105,369 +0.01(+1.52%)
Aug 24, 2021 0.3700 0.3700 0.3200 0.3300 244,404 -0.01(-2.94%)
Aug 23, 2021 0.3300 0.3400 0.3200 0.3400 147,310 +0.01(+1.80%)
Aug 20, 2021 0.3340 0.3600 0.3150 0.3340 412,661 +0.00(+0.00%)
Aug 19, 2021 0.3300 0.3500 0.3300 0.3340 300,092 -0.02(-4.57%)
Aug 18, 2021 0.3360 0.3825 0.3360 0.3500 81,422 +0.01(+4.17%)
Aug 17, 2021 0.3400 0.3538 0.3350 0.3360 236,915 -0.01(-2.61%)
Aug 16, 2021 0.3556 0.3800 0.3402 0.3450 118,806 -0.02(-6.12%)
Aug 13, 2021 0.3825 0.3825 0.3600 0.3675 103,378 -0.02(-3.92%)
Aug 12, 2021 0.4100 0.4100 0.3400 0.3825 133,609 +0.00(+1.03%)
Aug 11, 2021 0.3450 0.3850 0.3400 0.3786 164,098 +0.03(+9.04%)
Aug 10, 2021 0.3200 0.3850 0.3200 0.3472 238,032 -0.01(-3.56%)
Aug 09, 2021 0.3613 0.3900 0.3390 0.3600 353,974 -0.03(-7.69%)
Aug 06, 2021 0.4000 0.4000 0.3425 0.3900 367,458 +0.01(+3.42%)
Aug 05, 2021 0.3471 0.4100 0.3471 0.3771 366,977 +0.03(+8.67%)
Aug 04, 2021 0.3600 0.3990 0.3470 0.3470 298,132 -0.04(-11.03%)
Aug 03, 2021 0.3900 0.4200 0.3500 0.3900 344,304 +0.00(+0.00%)
Aug 02, 2021 0.4100 0.4200 0.3200 0.3900 299,289 -0.02(-4.88%)
Jul 16, 2021 0.4100 0.4100 0.4100 0 -0.01(-1.68%)
Jul 15, 2021 0.4139 0.4378 0.4139 0.4170 111,465 +0.00(+0.48%)
Jul 14, 2021 0.4166 0.4250 0.4059 0.4150 152,204 +0.01(+3.75%)
Jul 13, 2021 0.4243 0.4271 0.4000 0.4000 101,286 -0.02(-5.01%)
Jul 12, 2021 0.4319 0.4319 0.4000 0.4211 103,067 +0.00(+0.81%)
Jul 09, 2021 0.4284 0.4284 0.4153 0.4177 84,387 +0.01(+1.88%)
Jul 08, 2021 0.4280 0.4280 0.4100 0.4100 292,724 -0.03(-6.01%)
Jul 07, 2021 0.4500 0.4655 0.4230 0.4362 305,252 -0.00(-1.09%)
Jul 06, 2021 0.5110 0.5110 0.4380 0.4410 210,442 +0.00(+0.68%)
Jul 02, 2021 0.4400 0.4550 0.4280 0.4380 196,161 +0.02(+3.67%)
Jul 01, 2021 0.4200 0.4451 0.4173 0.4225 84,542 +0.01(+1.81%)
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%)
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.