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

Jervois Global Limited (OP: JRVMF )

0.0108 -0.0004 (-3.57%)
Streaming Delayed Price Updated: 3:39 PM EDT, May 10, 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 (%)
Apr 29, 2022 0.6230 0.6488 0.6230 0.6300 154,921 -0.01(-1.98%)
Apr 28, 2022 0.6600 0.6700 0.6300 0.6427 231,105 +0.00(+0.42%)
Apr 27, 2022 0.6513 0.6524 0.5851 0.6400 120,800 +0.03(+4.88%)
Apr 26, 2022 0.6860 0.6860 0.5900 0.6102 272,880 -0.03(-4.66%)
Apr 25, 2022 0.6700 0.6800 0.6180 0.6400 225,281 -0.03(-4.48%)
Apr 22, 2022 0.6800 0.6943 0.6650 0.6700 315,302 -0.02(-3.60%)
Apr 21, 2022 0.7250 0.7320 0.6950 0.6950 602,334 -0.04(-5.30%)
Apr 20, 2022 0.7500 0.7500 0.7284 0.7339 124,581 -0.01(-1.52%)
Apr 19, 2022 0.6795 0.7740 0.6795 0.7452 412,146 +0.02(+2.08%)
Apr 18, 2022 0.7280 0.7499 0.7214 0.7300 417,916 +0.00(+0.27%)
Apr 14, 2022 0.7200 0.7300 0.7011 0.7280 427,944 +0.03(+4.00%)
Apr 13, 2022 0.6726 0.7000 0.6700 0.7000 398,676 +0.05(+8.53%)
Apr 12, 2022 0.6570 0.6576 0.6410 0.6450 90,035 +0.00(+0.20%)
Apr 11, 2022 0.6192 0.6631 0.6192 0.6437 145,823 -0.02(-2.98%)
Apr 08, 2022 0.6788 0.6788 0.6519 0.6635 170,862 +0.01(+2.08%)
Apr 07, 2022 0.6640 0.6698 0.6355 0.6500 161,650 -0.02(-2.99%)
Apr 06, 2022 0.6700 0.6772 0.6400 0.6700 84,935 +0.01(+1.09%)
Apr 05, 2022 0.6800 0.6800 0.6624 0.6628 301,273 -0.01(-1.06%)
Apr 04, 2022 0.7000 0.7000 0.5624 0.6699 343,444 +0.03(+5.43%)
Apr 01, 2022 0.7000 0.7000 0.6101 0.6354 289,175 -0.01(-1.72%)
Mar 31, 2022 0.6500 0.6500 0.6370 0.6465 347,837 +0.02(+3.08%)
Mar 30, 2022 0.6239 0.6336 0.6150 0.6272 267,654 -0.02(-2.38%)
Mar 29, 2022 0.6930 0.6930 0.6201 0.6425 801,989 -0.04(-5.32%)
Mar 28, 2022 0.6800 0.6950 0.6675 0.6786 448,683 +0.01(+1.85%)
Mar 25, 2022 0.6854 0.6854 0.6600 0.6663 386,581 +0.01(+1.57%)
Mar 24, 2022 0.6550 0.6700 0.6500 0.6560 224,216 +0.02(+2.50%)
Mar 23, 2022 0.6480 0.6549 0.6400 0.6400 274,604 +0.01(+1.19%)
Mar 22, 2022 0.6200 0.7020 0.6200 0.6325 223,937 -0.00(-0.68%)
Mar 21, 2022 0.6300 0.6368 0.6100 0.6368 505,779 +0.03(+4.56%)
Mar 18, 2022 0.5900 0.6200 0.5900 0.6090 218,730 +0.03(+4.64%)
Mar 17, 2022 0.5700 0.5820 0.5700 0.5820 207,001 +0.00(+0.36%)
Mar 16, 2022 0.5659 0.5799 0.5541 0.5799 173,505 +0.01(+2.64%)
Mar 15, 2022 0.5737 0.5950 0.5550 0.5650 128,742 +0.00(+0.62%)
Mar 14, 2022 0.5000 0.5700 0.5000 0.5615 162,859 +0.01(+1.17%)
Mar 11, 2022 0.5900 0.6300 0.5500 0.5550 252,842 -0.02(-2.89%)
Mar 10, 2022 0.5800 0.5900 0.5504 0.5715 203,931 -0.00(-0.61%)
Mar 09, 2022 0.5199 0.5916 0.5199 0.5750 481,880 -0.00(-0.17%)
Mar 08, 2022 0.6000 0.6195 0.5651 0.5760 256,388 +0.01(+1.05%)
Mar 07, 2022 0.5800 0.6300 0.5642 0.5700 297,719 +0.00(+0.83%)
Mar 04, 2022 0.5740 0.5740 0.4950 0.5653 295,409 +0.01(+1.05%)
Mar 03, 2022 0.5670 0.5720 0.5594 0.5594 339,907 +0.01(+1.69%)
Mar 02, 2022 0.5540 0.5670 0.5400 0.5501 601,389 +0.03(+5.79%)
Mar 01, 2022 0.4513 0.5400 0.4513 0.5200 427,164 +0.00(+0.78%)
Feb 28, 2022 0.5126 0.5250 0.5001 0.5160 112,467 -0.00(-0.31%)
Feb 25, 2022 0.5025 0.5220 0.5001 0.5176 197,717 +0.03(+5.10%)
Feb 24, 2022 0.4900 0.5122 0.4410 0.4925 241,128 -0.03(-5.69%)
Feb 23, 2022 0.5000 0.5425 0.5000 0.5222 741,348 +0.04(+8.61%)
Feb 22, 2022 0.4850 0.5192 0.4740 0.4808 419,697 +0.01(+1.22%)
Feb 18, 2022 0.4750 0 +0.01(+3.26%)
Feb 17, 2022 0.4700 0.4700 0.4452 0.4600 77,090 +0.02(+3.95%)
Feb 16, 2022 0.4550 0.4700 0.4416 0.4425 131,261 +0.00(+0.68%)
Feb 15, 2022 0.5192 0.5192 0.4390 0.4395 33,675 -0.01(-1.24%)
Feb 14, 2022 0.5192 0.5192 0.4400 0.4450 114,311 -0.00(-0.85%)
Feb 11, 2022 0.4650 0.4783 0.4451 0.4488 201,530 -0.02(-3.26%)
Feb 10, 2022 0.4730 0.4730 0.4587 0.4639 146,798 -0.03(-5.33%)
Feb 09, 2022 0.4679 0.4900 0.4570 0.4900 320,307 +0.04(+9.52%)
Feb 08, 2022 0.4508 0.4800 0.4450 0.4474 188,671 +0.00(+0.81%)
Feb 07, 2022 0.4438 0.4970 0.4300 0.4438 177,308 +0.00(+0.00%)
Feb 04, 2022 0.4500 0.4900 0.4336 0.4438 401,594 -0.02(-5.11%)
Feb 03, 2022 0.4730 0.4677 511,834 -0.02(-3.57%)
Feb 02, 2022 0.5192 0.5192 0.4750 0.4850 139,994 -0.01(-1.02%)
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.