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

Jervois Global Limited (OP: JRVMF )

0.0115 +0.0005 (+4.55%)
Streaming Delayed Price Updated: 3:28 PM EDT, Jun 13, 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 (%)
Dec 30, 2022 0.1950 0.1950 0.1840 0.1880 262,305 +0.00(+0.75%)
Dec 29, 2022 0.1700 0.1900 0.1700 0.1866 907,636 +0.00(+0.86%)
Dec 28, 2022 0.2181 0.2181 0.1825 0.1850 428,814 -0.01(-6.57%)
Dec 27, 2022 0.1900 0.2000 0.1637 0.1980 248,627 +0.00(+1.64%)
Dec 23, 2022 0.1800 0.1980 0.1800 0.1948 285,081 +0.00(+2.26%)
Dec 22, 2022 0.1665 0.1997 0.1665 0.1905 183,657 -0.00(-1.24%)
Dec 21, 2022 0.1896 0.1980 0.1896 0.1929 144,858 +0.00(+2.39%)
Dec 20, 2022 0.1685 0.1980 0.1685 0.1884 161,688 -0.01(-3.38%)
Dec 19, 2022 0.1957 0.2000 0.1825 0.1950 146,621 -0.00(-0.51%)
Dec 16, 2022 0.2222 0.2222 0.1800 0.1960 294,334 +0.01(+4.53%)
Dec 15, 2022 0.2000 0.2020 0.1802 0.1875 603,910 -0.02(-8.98%)
Dec 14, 2022 0.2195 0.2195 0.2040 0.2060 478,185 -0.01(-6.36%)
Dec 13, 2022 0.2200 0.2200 0.1995 0.2200 83,711 +0.01(+2.33%)
Dec 12, 2022 0.2150 0.2200 0.2074 0.2150 261,157 -0.01(-5.49%)
Dec 09, 2022 0.2300 0.2330 0.2275 0.2275 92,121 -0.00(-0.52%)
Dec 08, 2022 0.2254 0.2360 0.2250 0.2287 141,562 +0.00(+1.96%)
Dec 07, 2022 0.2100 0.2300 0.1983 0.2243 272,516 +0.00(+0.36%)
Dec 06, 2022 0.2300 0.2300 0.2150 0.2235 506,462 -0.02(-6.87%)
Dec 05, 2022 0.2500 0.2500 0.2337 0.2400 93,554 -0.03(-10.51%)
Dec 02, 2022 0.2934 0.2934 0.2500 0.2682 92,074 +0.00(+0.00%)
Dec 01, 2022 0.2880 0.2880 0.2601 0.2682 27,124 +0.01(+3.15%)
Nov 30, 2022 0.2290 0.2600 0.2290 0.2600 231,469 +0.02(+10.17%)
Nov 29, 2022 0.2135 0.2380 0.2070 0.2360 197,561 +0.00(+1.94%)
Nov 28, 2022 0.2580 0.2580 0.2300 0.2315 281,519 -0.03(-10.06%)
Nov 25, 2022 0.2750 0.2750 0.2510 0.2574 144,331 +0.01(+2.96%)
Nov 23, 2022 0.2860 0.2860 0.2500 0.2500 308,512 -0.00(-1.65%)
Nov 22, 2022 0.2378 0.2573 0.2378 0.2542 57,565 -0.00(-0.31%)
Nov 21, 2022 0.2625 0.2625 0.2510 0.2550 182,293 -0.00(-1.16%)
Nov 18, 2022 0.2908 0.2908 0.2510 0.2580 717,037 -0.01(-2.68%)
Nov 17, 2022 0.2967 0.2967 0.2600 0.2651 262,968 -0.01(-5.12%)
Nov 16, 2022 0.2396 0.2900 0.2396 0.2794 87,940 -0.01(-1.93%)
Nov 15, 2022 0.2550 0.2850 0.2550 0.2849 138,319 +0.00(+1.75%)
Nov 14, 2022 0.2375 0.3175 0.2375 0.2800 436,935 +0.00(+0.18%)
Nov 11, 2022 0.3000 0.3136 0.2684 0.2795 898,585 -0.04(-11.27%)
Nov 08, 2022 0.3150 0 -0.01(-3.82%)
Nov 07, 2022 0.3573 0.3573 0.3100 0.3275 40,042 +0.00(+0.96%)
Nov 04, 2022 0.3200 0.3500 0.3069 0.3244 221,589 +0.02(+5.81%)
Nov 03, 2022 0.2849 0.3200 0.2849 0.3066 82,560 -0.02(-5.66%)
Nov 02, 2022 0.3415 0.3595 0.3100 0.3250 136,730 -0.00(-0.31%)
Nov 01, 2022 0.3000 0.3501 0.2796 0.3260 414,465 +0.01(+2.35%)
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%)
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.