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

Jervois Global Limited (OP: JRVMF )

0.0116 UNCHANGED
Streaming Delayed Price Updated: 3:16 PM EDT, May 23, 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 (%)
Oct 31, 2022 0.3542 0.3542 0.3000 0.3185 203,652 -0.01(-3.19%)
Oct 28, 2022 0.3132 0.3390 0.3132 0.3290 202,674 -0.00(-0.45%)
Oct 27, 2022 0.3320 0.3548 0.3300 0.3305 158,304 -0.01(-4.06%)
Oct 26, 2022 0.3600 0.3600 0.3300 0.3445 204,835 -0.01(-3.50%)
Oct 25, 2022 0.3878 0.3878 0.3399 0.3570 329,251 -0.00(-0.83%)
Oct 24, 2022 0.3899 0.3999 0.3332 0.3600 99,356 +0.01(+2.45%)
Oct 21, 2022 0.3500 0.3800 0.3421 0.3514 412,264 -0.01(-3.12%)
Oct 20, 2022 0.3700 0.3700 0.3550 0.3627 80,874 +0.00(+0.75%)
Oct 19, 2022 0.3600 0.3600 0.3166 0.3600 332,183 +0.01(+2.56%)
Oct 18, 2022 0.3500 0.3780 0.3500 0.3510 193,729 -0.00(-0.57%)
Oct 17, 2022 0.3427 0.3747 0.3427 0.3530 115,829 +0.00(+0.00%)
Oct 14, 2022 0.3505 0.3717 0.3500 0.3530 107,712 +0.00(+0.86%)
Oct 13, 2022 0.3150 0.3700 0.3150 0.3500 98,591 -0.01(-1.91%)
Oct 12, 2022 0.3341 0.3663 0.3341 0.3568 168,691 -0.01(-3.54%)
Oct 11, 2022 0.3808 0.3808 0.3610 0.3699 241,821 -0.01(-2.27%)
Oct 10, 2022 0.4000 0.4007 0.3680 0.3785 518,949 -0.01(-1.69%)
Oct 07, 2022 0.3960 0.4000 0.3788 0.3850 381,279 -0.01(-2.68%)
Oct 06, 2022 0.4149 0.4149 0.3720 0.3956 392,210 +0.04(+9.89%)
Oct 05, 2022 0.3630 0.3660 0.3600 0.3600 223,780 +0.01(+1.44%)
Oct 04, 2022 0.3512 0.3549 0.3300 0.3549 127,677 +0.03(+9.81%)
Oct 03, 2022 0.3300 0.3500 0.3227 0.3232 193,108 -0.00(-0.92%)
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%)
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.