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 (%)
Jan 31, 2024 0.0215 0.0215 0.0190 0.0200 577,716 -0.00(-5.21%)
Jan 30, 2024 0.0215 0.0220 0.0211 0.0211 29,975 -0.00(-0.94%)
Jan 29, 2024 0.0239 0.0239 0.0200 0.0213 872,163 -0.00(-11.25%)
Jan 26, 2024 0.0215 0.0240 0.0215 0.0240 198,526 +0.00(+8.11%)
Jan 25, 2024 0.0220 0.0240 0.0212 0.0222 912,840 +0.00(+3.26%)
Jan 24, 2024 0.0220 0.0230 0.0204 0.0215 1,413,948 -0.00(-1.83%)
Jan 23, 2024 0.0202 0.0230 0.0202 0.0219 576,516 +0.00(+1.86%)
Jan 22, 2024 0.0240 0.0240 0.0215 0.0215 848,450 -0.00(-6.52%)
Jan 19, 2024 0.0230 0.0240 0.0230 0.0230 407,785 -0.00(-7.26%)
Jan 18, 2024 0.0250 0.0250 0.0230 0.0248 689,793 -0.00(-2.36%)
Jan 17, 2024 0.0259 0.0264 0.0254 0.0254 330,205 -0.00(-2.31%)
Jan 16, 2024 0.0270 0.0276 0.0260 0.0260 520,792 -0.00(-4.76%)
Jan 12, 2024 0.0271 0.0275 0.0271 0.0273 146,619 +0.00(+0.74%)
Jan 11, 2024 0.0271 0.0280 0.0271 0.0271 104,000 -0.00(-6.55%)
Jan 10, 2024 0.0285 0.0290 0.0271 0.0290 107,043 +0.00(+3.57%)
Jan 09, 2024 0.0271 0.0290 0.0271 0.0280 35,529 -0.00(-2.10%)
Jan 08, 2024 0.0271 0.0301 0.0271 0.0286 275,754 -0.00(-5.92%)
Jan 05, 2024 0.0280 0.0304 0.0280 0.0304 80,720 +0.00(+1.33%)
Jan 04, 2024 0.0304 0.0304 0.0280 0.0300 265,471 +0.00(+0.00%)
Jan 03, 2024 0.0304 0.0304 0.0271 0.0300 130,211 +0.00(+0.00%)
Jan 02, 2024 0.0302 0.0304 0.0300 0.0300 44,958 +0.00(+5.63%)
Dec 29, 2023 0.0244 0.0304 0.0244 0.0284 682,667 +0.00(+4.80%)
Dec 28, 2023 0.0250 0.0291 0.0250 0.0271 819,946 +0.00(+0.37%)
Dec 27, 2023 0.0305 0.0305 0.0268 0.0270 1,314,304 -0.00(-7.22%)
Dec 26, 2023 0.0240 0.0350 0.0240 0.0291 494,825 +0.00(+0.34%)
Dec 22, 2023 0.0260 0.0300 0.0251 0.0290 937,008 +0.00(+0.00%)
Dec 21, 2023 0.0273 0.0300 0.0272 0.0290 245,685 +0.00(+16.00%)
Dec 20, 2023 0.0273 0.0290 0.0250 0.0250 266,246 +0.00(+0.00%)
Dec 19, 2023 0.0230 0.0273 0.0230 0.0250 344,570 -0.00(-0.40%)
Dec 18, 2023 0.0225 0.0322 0.0225 0.0251 267,300 -0.00(-2.33%)
Dec 15, 2023 0.0263 0.0300 0.0238 0.0257 230,616 -0.00(-6.20%)
Dec 14, 2023 0.0250 0.0300 0.0233 0.0274 789,105 -0.00(-2.14%)
Dec 13, 2023 0.0314 0.0314 0.0280 0.0280 493,336 -0.00(-4.11%)
Dec 12, 2023 0.0300 0.0310 0.0280 0.0292 314,905 -0.00(-2.67%)
Dec 11, 2023 0.0300 0.0305 0.0270 0.0300 860,662 +0.00(+1.69%)
Dec 08, 2023 0.0315 0.0315 0.0270 0.0295 432,670 -0.00(-1.34%)
Dec 07, 2023 0.0300 0.0300 0.0250 0.0299 394,950 +0.00(+6.79%)
Dec 06, 2023 0.0268 0.0280 0.0260 0.0280 372,749 +0.00(+7.69%)
Dec 05, 2023 0.0280 0.0300 0.0250 0.0260 1,030,469 -0.00(-7.14%)
Dec 04, 2023 0.0254 0.0280 0.0252 0.0280 231,154 -0.00(-0.36%)
Dec 01, 2023 0.0296 0.0296 0.0270 0.0281 238,143 +0.00(+8.08%)
Nov 30, 2023 0.0270 0.0270 0.0252 0.0260 748,435 -0.00(-5.80%)
Nov 29, 2023 0.0250 0.0276 0.0250 0.0276 388,513 +0.00(+7.39%)
Nov 28, 2023 0.0270 0.0270 0.0257 0.0257 208,551 -0.00(-9.19%)
Nov 27, 2023 0.0257 0.0300 0.0257 0.0283 211,158 -0.00(-5.67%)
Nov 24, 2023 0.0279 0.0300 0.0257 0.0300 142,242 +0.00(+4.90%)
Nov 22, 2023 0.0340 0.0340 0.0285 0.0286 964,270 -0.01(-18.29%)
Nov 21, 2023 0.0300 0.0350 0.0292 0.0350 1,205,604 +0.01(+33.59%)
Nov 20, 2023 0.0245 0.0270 0.0220 0.0262 200,020 +0.00(+9.17%)
Nov 17, 2023 0.0240 0.0240 0.0214 0.0240 520,927 +0.00(+6.19%)
Nov 16, 2023 0.0240 0.0245 0.0210 0.0226 420,251 -0.00(-6.61%)
Nov 15, 2023 0.0240 0.0245 0.0240 0.0242 177,192 +0.00(+0.83%)
Nov 14, 2023 0.0226 0.0240 0.0211 0.0240 244,557 +0.00(+2.56%)
Nov 13, 2023 0.0246 0.0250 0.0222 0.0234 185,135 -0.00(-6.40%)
Nov 10, 2023 0.0212 0.0259 0.0212 0.0250 338,825 +0.00(+2.04%)
Nov 09, 2023 0.0228 0.0253 0.0228 0.0245 128,700 +0.00(+7.46%)
Nov 08, 2023 0.0250 0.0253 0.0228 0.0228 70,233 -0.00(-3.39%)
Nov 07, 2023 0.0230 0.0236 0.0214 0.0236 563,840 +0.00(+0.43%)
Nov 06, 2023 0.0227 0.0235 0.0206 0.0235 25,400 +0.00(+2.17%)
Nov 03, 2023 0.0200 0.0230 0.0190 0.0230 442,921 +0.00(+11.11%)
Nov 02, 2023 0.0190 0.0260 0.0190 0.0207 240,182 +0.00(+1.47%)
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.