Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Jervois Global Limited (OP: JRVMF )

0.0118 +0.0014 (+13.46%)
Streaming Delayed Price Updated: 3:44 PM EDT, May 17, 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 (%)
May 31, 2023 0.0590 0.0590 0.0550 0.0569 495,030 -0.01(-9.54%)
May 30, 2023 0.0629 0.0629 0.0600 0.0629 298,279 +0.00(+0.32%)
May 26, 2023 0.0650 0.0650 0.0609 0.0627 114,320 +0.00(+2.12%)
May 25, 2023 0.0635 0.0650 0.0614 0.0614 208,758 -0.00(-3.46%)
May 24, 2023 0.0652 0.0683 0.0636 0.0636 70,203 -0.00(-5.07%)
May 23, 2023 0.0645 0.0670 0.0640 0.0670 204,973 +0.00(+3.24%)
May 22, 2023 0.0612 0.0660 0.0612 0.0649 75,384 -0.00(-2.55%)
May 19, 2023 0.0630 0.0667 0.0630 0.0666 446,970 +0.00(+5.71%)
May 18, 2023 0.0630 0.0680 0.0623 0.0630 111,100 -0.00(-6.80%)
May 17, 2023 0.0655 0.0680 0.0610 0.0676 447,486 -0.00(-0.59%)
May 16, 2023 0.0654 0.0680 0.0630 0.0680 277,995 +0.00(+2.26%)
May 15, 2023 0.0660 0.0689 0.0640 0.0665 249,948 +0.00(+1.37%)
May 12, 2023 0.0680 0.0680 0.0640 0.0656 192,968 -0.00(-0.91%)
May 11, 2023 0.0687 0.0687 0.0650 0.0662 130,502 -0.01(-10.66%)
May 10, 2023 0.0662 0.0770 0.0662 0.0741 63,434 +0.00(+1.23%)
May 09, 2023 0.0700 0.0800 0.0700 0.0732 81,330 -0.00(-5.55%)
May 08, 2023 0.0724 0.0800 0.0724 0.0775 175,976 +0.00(+6.16%)
May 05, 2023 0.0770 0.0770 0.0700 0.0730 191,425 +0.00(+0.14%)
May 04, 2023 0.0680 0.0730 0.0630 0.0729 103,380 +0.01(+11.47%)
May 03, 2023 0.0700 0.0703 0.0645 0.0654 249,634 +0.00(+0.46%)
May 02, 2023 0.0650 0.0690 0.0650 0.0651 353,395 +0.01(+12.82%)
May 01, 2023 0.0600 0.0630 0.0577 0.0577 268,236 -0.00(-6.94%)
Apr 28, 2023 0.0632 0.0632 0.0588 0.0620 391,818 -0.01(-11.43%)
Apr 27, 2023 0.0660 0.0700 0.0625 0.0700 851,982 +0.01(+21.95%)
Apr 26, 2023 0.0618 0.0618 0.0560 0.0574 775,474 -0.01(-8.89%)
Apr 25, 2023 0.0660 0.0660 0.0615 0.0630 270,391 +0.00(+0.00%)
Apr 24, 2023 0.0750 0.0771 0.0630 0.0630 891,666 -0.01(-16.00%)
Apr 21, 2023 0.0786 0.0796 0.0706 0.0750 1,236,963 -0.00(-0.27%)
Apr 20, 2023 0.0693 0.0800 0.0693 0.0752 534,970 +0.01(+17.50%)
Apr 19, 2023 0.0700 0.0700 0.0639 0.0640 454,647 -0.01(-7.25%)
Apr 18, 2023 0.0690 0.0714 0.0681 0.0690 1,024,949 +0.00(+0.00%)
Apr 17, 2023 0.0653 0.0729 0.0653 0.0690 479,880 -0.00(-5.74%)
Apr 14, 2023 0.0650 0.0763 0.0650 0.0732 157,113 +0.01(+7.65%)
Apr 13, 2023 0.0772 0.0772 0.0662 0.0680 507,000 -0.01(-12.60%)
Apr 12, 2023 0.0702 0.0830 0.0702 0.0778 1,063,185 +0.02(+31.86%)
Apr 11, 2023 0.0560 0.0650 0.0560 0.0590 302,011 +0.01(+20.41%)
Apr 10, 2023 0.0490 0.0500 0.0466 0.0490 506,156 +0.00(+0.00%)
Apr 06, 2023 0.0495 0.0495 0.0475 0.0490 655,475 +0.00(+6.52%)
Apr 05, 2023 0.0488 0.0488 0.0414 0.0460 1,586,224 -0.00(-4.17%)
Apr 04, 2023 0.0515 0.0550 0.0467 0.0480 2,373,888 -0.01(-20.00%)
Apr 03, 2023 0.0494 0.0630 0.0494 0.0600 2,508,372 +0.01(+22.45%)
Mar 31, 2023 0.0483 0.0490 0.0421 0.0490 2,124,812 +0.00(+6.52%)
Mar 30, 2023 0.0429 0.0510 0.0400 0.0460 4,194,610 -0.00(-7.26%)
Mar 29, 2023 0.0457 0.0543 0.0415 0.0496 7,808,829 -0.03(-40.24%)
Mar 28, 2023 0.0850 0.0850 0.0784 0.0830 1,109,619 +0.00(+1.22%)
Mar 27, 2023 0.0839 0.0839 0.0800 0.0820 604,654 -0.00(-0.73%)
Mar 24, 2023 0.0806 0.0826 0.0806 0.0826 353,356 +0.00(+0.73%)
Mar 23, 2023 0.0820 0.0870 0.0800 0.0820 586,123 +0.00(+0.00%)
Mar 22, 2023 0.0828 0.0870 0.0800 0.0820 574,117 +0.00(+2.24%)
Mar 21, 2023 0.0833 0.1021 0.0802 0.0802 420,898 -0.01(-12.83%)
Mar 20, 2023 0.1006 0.1006 0.0900 0.0920 784,294 +0.00(+3.49%)
Mar 17, 2023 0.0963 0.0963 0.0850 0.0889 541,783 -0.01(-6.42%)
Mar 16, 2023 0.1002 0.1002 0.0900 0.0950 1,421,307 -0.01(-7.32%)
Mar 15, 2023 0.1040 0.1048 0.1000 0.1025 252,823 -0.00(-2.10%)
Mar 14, 2023 0.1054 0.1080 0.1040 0.1047 409,620 -0.01(-4.82%)
Mar 13, 2023 0.1115 0.1115 0.1080 0.1100 426,031 +0.00(+1.10%)
Mar 10, 2023 0.1111 0.1130 0.1051 0.1088 581,851 -0.01(-7.33%)
Mar 09, 2023 0.1200 0.1200 0.1149 0.1174 345,770 +0.00(+2.18%)
Mar 08, 2023 0.1149 0.1168 0.1126 0.1149 360,970 -0.01(-4.25%)
Mar 07, 2023 0.1233 0.1238 0.1171 0.1200 719,737 -0.00(-3.38%)
Mar 06, 2023 0.1260 0.1325 0.1242 0.1242 260,448 -0.01(-4.46%)
Mar 03, 2023 0.1299 0.1320 0.1250 0.1300 1,765,558 +0.00(+1.72%)
Mar 02, 2023 0.1288 0.1316 0.1265 0.1278 391,071 -0.00(-0.54%)
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.