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 UNCHANGED
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 (%)
Sep 30, 2022 0.3200 0.3382 0.3100 0.3262 269,376 +0.01(+4.72%)
Sep 29, 2022 0.3314 0.3314 0.3057 0.3115 42,835 -0.00(-0.16%)
Sep 28, 2022 0.3139 0.3139 0.3000 0.3120 65,297 +0.00(+0.65%)
Sep 27, 2022 0.3075 0.3300 0.3000 0.3100 222,626 -0.02(-4.62%)
Sep 26, 2022 0.3665 0.3665 0.3200 0.3250 143,577 -0.02(-4.41%)
Sep 23, 2022 0.3198 0.4044 0.3198 0.3400 364,117 -0.02(-5.21%)
Sep 22, 2022 0.3830 0.4049 0.3516 0.3587 140,327 -0.00(-0.77%)
Sep 21, 2022 0.3890 0.3890 0.3500 0.3615 130,974 -0.01(-2.11%)
Sep 20, 2022 0.3500 0.3800 0.3500 0.3693 92,162 +0.02(+5.09%)
Sep 19, 2022 0.3700 0.3743 0.3514 0.3514 153,832 -0.02(-5.03%)
Sep 16, 2022 0.3225 0.3700 0.3225 0.3700 435,338 +0.00(+0.68%)
Sep 15, 2022 0.3568 0.3801 0.3568 0.3675 20,160 -0.02(-4.62%)
Sep 14, 2022 0.3600 0.4000 0.3500 0.3853 50,089 +0.03(+6.97%)
Sep 13, 2022 0.3640 0.3780 0.3602 0.3602 147,349 -0.02(-4.68%)
Sep 12, 2022 0.3700 0.3900 0.3654 0.3779 122,468 +0.02(+4.97%)
Sep 09, 2022 0.3849 0.3849 0.3499 0.3600 65,290 +0.02(+5.88%)
Sep 08, 2022 0.3655 0.3655 0.3300 0.3400 28,446 -0.01(-2.47%)
Sep 07, 2022 0.3816 0.3816 0.3350 0.3486 57,250 +0.01(+2.08%)
Sep 06, 2022 0.3397 0.3564 0.3300 0.3415 38,392 +0.01(+3.48%)
Sep 02, 2022 0.3181 0.3563 0.2900 0.3300 222,107 -0.03(-7.95%)
Sep 01, 2022 0.3520 0.3950 0.3500 0.3585 184,203 -0.01(-2.34%)
Aug 31, 2022 0.3500 0.3696 0.3500 0.3671 14,688 +0.01(+1.61%)
Aug 30, 2022 0.3400 0.3613 0.3400 0.3613 39,145 +0.00(+0.36%)
Aug 29, 2022 0.3950 0.3950 0.3500 0.3600 166,954 -0.01(-2.70%)
Aug 26, 2022 0.3700 0.3700 0.3532 0.3700 107,822 -0.01(-2.50%)
Aug 25, 2022 0.3600 0.3800 0.3457 0.3795 169,685 +0.03(+10.00%)
Aug 24, 2022 0.3493 0.3824 0.3300 0.3450 75,396 +0.01(+4.55%)
Aug 23, 2022 0.3260 0.3350 0.3000 0.3300 63,787 +0.01(+3.13%)
Aug 22, 2022 0.3150 0.3358 0.3080 0.3200 181,312 -0.01(-1.54%)
Aug 19, 2022 0.3160 0.3528 0.3150 0.3250 92,775 -0.02(-5.52%)
Aug 18, 2022 0.3139 0.3600 0.3139 0.3440 177,113 -0.00(-0.98%)
Aug 17, 2022 0.3477 0.3477 0.3077 0.3474 64,463 +0.00(+0.72%)
Aug 16, 2022 0.3858 0.3858 0.3411 0.3449 191,447 -0.00(-0.03%)
Aug 15, 2022 0.3390 0.3541 0.3050 0.3450 64,981 +0.02(+4.86%)
Aug 12, 2022 0.2910 0.3455 0.2910 0.3290 246,356 -0.02(-5.62%)
Aug 11, 2022 0.3400 0.3518 0.3400 0.3486 154,799 +0.01(+2.23%)
Aug 10, 2022 0.3300 0.3449 0.3210 0.3410 145,985 +0.01(+1.79%)
Aug 09, 2022 0.3500 0.3799 0.3210 0.3350 86,217 -0.01(-4.29%)
Aug 08, 2022 0.2800 0.3500 0.2800 0.3500 105,020 +0.04(+11.25%)
Aug 05, 2022 0.3365 0.3430 0.2920 0.3146 208,164 +0.01(+4.48%)
Aug 04, 2022 0.2628 0.3400 0.2628 0.3011 145,204 -0.01(-4.05%)
Aug 03, 2022 0.3100 0.3138 0.2920 0.3138 114,153 +0.01(+4.60%)
Aug 02, 2022 0.2900 0.3000 0.2700 0.3000 71,001 +0.02(+7.14%)
Aug 01, 2022 0.3186 0.3187 0.2700 0.2800 219,589 -0.01(-2.03%)
Jul 29, 2022 0.3000 0.3000 0.2850 0.2858 156,247 -0.00(-1.45%)
Jul 28, 2022 0.2985 0.3164 0.2765 0.2900 256,419 +0.00(+0.00%)
Jul 27, 2022 0.2829 0.2900 0.2585 0.2900 459,371 +0.03(+13.28%)
Jul 26, 2022 0.2816 0.2850 0.2500 0.2560 658,031 -0.03(-9.64%)
Jul 25, 2022 0.3025 0.3025 0.2789 0.2833 355,320 -0.02(-6.35%)
Jul 22, 2022 0.3100 0.3355 0.2940 0.3025 930,570 -0.06(-16.78%)
Jul 21, 2022 0.3435 0.3839 0.3250 0.3635 112,101 +0.01(+2.92%)
Jul 20, 2022 0.3500 0.4000 0.3060 0.3532 157,904 -0.01(-1.83%)
Jul 19, 2022 0.3600 0.4050 0.3500 0.3598 194,400 +0.00(+0.22%)
Jul 18, 2022 0.3100 0.3992 0.3100 0.3590 115,389 +0.02(+5.59%)
Jul 15, 2022 0.3430 0.3604 0.3262 0.3400 104,045 +0.00(+0.00%)
Jul 14, 2022 0.3312 0.3490 0.3312 0.3400 163,452 +0.02(+6.05%)
Jul 13, 2022 0.3400 0.3400 0.3100 0.3206 59,238 +0.01(+2.36%)
Jul 12, 2022 0.3400 0.3550 0.3082 0.3132 276,552 -0.03(-8.95%)
Jul 11, 2022 0.3600 0.3655 0.3400 0.3440 529,792 -0.02(-4.44%)
Jul 08, 2022 0.3800 0.3800 0.3600 0.3600 75,023 +0.00(+0.00%)
Jul 07, 2022 0.3623 0.3700 0.3500 0.3600 345,640 -0.00(-1.23%)
Jul 06, 2022 0.3761 0.3761 0.3289 0.3645 43,777 +0.00(+1.00%)
Jul 05, 2022 0.4000 0.4000 0.3500 0.3609 408,565 -0.01(-2.17%)
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.