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, 2023 0.0332 0.0340 0.0332 0.0335 565,000 +0.00(+7.37%)
Aug 30, 2023 0.0323 0.0328 0.0312 0.0312 153,500 -0.00(-3.11%)
Aug 29, 2023 0.0310 0.0330 0.0310 0.0322 716,865 +0.00(+2.22%)
Aug 28, 2023 0.0318 0.0325 0.0315 0.0315 339,915 -0.00(-3.37%)
Aug 25, 2023 0.0332 0.0332 0.0310 0.0326 446,335 -0.00(-2.10%)
Aug 24, 2023 0.0346 0.0355 0.0332 0.0333 222,200 +0.00(+0.00%)
Aug 23, 2023 0.0335 0.0335 0.0332 0.0333 223,066 +0.00(+2.46%)
Aug 22, 2023 0.0340 0.0350 0.0300 0.0325 1,211,328 -0.00(-2.99%)
Aug 21, 2023 0.0320 0.0335 0.0301 0.0335 660,992 -0.00(-10.67%)
Aug 18, 2023 0.0369 0.0376 0.0360 0.0375 57,600 +0.00(+2.74%)
Aug 17, 2023 0.0362 0.0369 0.0350 0.0365 661,416 +0.00(+3.69%)
Aug 16, 2023 0.0381 0.0381 0.0351 0.0352 631,557 -0.00(-6.13%)
Aug 15, 2023 0.0389 0.0402 0.0372 0.0375 253,321 -0.00(-1.32%)
Aug 14, 2023 0.0390 0.0390 0.0375 0.0380 448,403 -0.00(-3.55%)
Aug 11, 2023 0.0387 0.0419 0.0385 0.0394 1,684,183 +0.00(+1.81%)
Aug 10, 2023 0.0400 0.0411 0.0387 0.0387 427,990 -0.00(-0.51%)
Aug 09, 2023 0.0400 0.0404 0.0389 0.0389 1,115,533 -0.00(-4.66%)
Aug 08, 2023 0.0454 0.0454 0.0400 0.0408 558,145 -0.00(-3.32%)
Aug 07, 2023 0.0412 0.0440 0.0410 0.0422 669,574 -0.00(-4.09%)
Aug 04, 2023 0.0434 0.0450 0.0412 0.0440 321,196 +0.00(+6.02%)
Aug 03, 2023 0.0420 0.0421 0.0412 0.0415 1,114,041 -0.00(-3.94%)
Aug 02, 2023 0.0490 0.0490 0.0420 0.0432 562,129 -0.00(-4.00%)
Aug 01, 2023 0.0450 0.0450 0.0430 0.0450 392,228 +0.00(+6.89%)
Jul 31, 2023 0.0420 0.0455 0.0403 0.0421 1,164,129 +0.00(+0.24%)
Jul 28, 2023 0.0469 0.0469 0.0391 0.0420 420,175 +0.00(+0.00%)
Jul 27, 2023 0.0470 0.0470 0.0412 0.0420 578,946 -0.00(-8.70%)
Jul 26, 2023 0.0459 0.0480 0.0420 0.0460 158,468 +0.00(+8.49%)
Jul 25, 2023 0.0410 0.0430 0.0400 0.0424 287,012 +0.00(+6.00%)
Jul 24, 2023 0.0387 0.0410 0.0387 0.0400 1,702,680 +0.00(+0.00%)
Jul 21, 2023 0.0410 0.0410 0.0390 0.0400 209,181 +0.00(+0.76%)
Jul 20, 2023 0.0420 0.0420 0.0391 0.0397 436,579 -0.00(-2.22%)
Jul 19, 2023 0.0418 0.0420 0.0400 0.0406 663,827 -0.00(-2.17%)
Jul 18, 2023 0.0410 0.0460 0.0410 0.0415 493,276 -0.00(-3.49%)
Jul 17, 2023 0.0484 0.0484 0.0410 0.0430 348,489 -0.00(-2.27%)
Jul 14, 2023 0.0419 0.0460 0.0419 0.0440 397,549 +0.00(+4.76%)
Jul 13, 2023 0.0430 0.0430 0.0415 0.0420 851,292 +0.00(+0.48%)
Jul 12, 2023 0.0390 0.0419 0.0390 0.0418 1,188,287 +0.00(+0.72%)
Jul 11, 2023 0.0392 0.0420 0.0392 0.0415 534,563 +0.00(+4.53%)
Jul 10, 2023 0.0415 0.0415 0.0390 0.0397 1,020,595 -0.00(-1.98%)
Jul 07, 2023 0.0403 0.0410 0.0395 0.0405 493,912 +0.00(+3.85%)
Jul 06, 2023 0.0400 0.0599 0.0390 0.0390 547,595 -0.00(-4.88%)
Jul 05, 2023 0.0504 0.0504 0.0382 0.0410 856,015 +0.00(+4.33%)
Jul 03, 2023 0.0450 0.0633 0.0391 0.0393 1,489,847 -0.01(-15.48%)
Jun 26, 2023 0.0465 0 -0.01(-12.26%)
Jun 23, 2023 0.0493 0.0584 0.0480 0.0530 541,087 +0.00(+8.16%)
Jun 22, 2023 0.0521 0.0521 0.0490 0.0490 135,500 -0.00(-3.92%)
Jun 21, 2023 0.0543 0.0543 0.0510 0.0510 912,798 -0.01(-10.53%)
Jun 20, 2023 0.0589 0.0589 0.0544 0.0570 547,284 -0.01(-9.38%)
Jun 16, 2023 0.0576 0.0655 0.0576 0.0629 1,265,920 +0.01(+24.55%)
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.