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

Jervois Global Limited (OP: JRVMF )

0.0112 UNCHANGED
Streaming Delayed Price Updated: 3:30 PM EDT, May 9, 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 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%)
Mar 01, 2023 0.1187 0.1388 0.1187 0.1285 740,658 +0.00(+0.78%)
Feb 28, 2023 0.1300 0.1300 0.1275 0.1275 1,319,649 -0.00(-1.92%)
Feb 27, 2023 0.1375 0.1375 0.1295 0.1300 749,226 -0.01(-4.69%)
Feb 24, 2023 0.1340 0.1418 0.1300 0.1364 241,139 +0.01(+4.92%)
Feb 23, 2023 0.1402 0.1402 0.1290 0.1300 169,375 +0.00(+0.00%)
Feb 22, 2023 0.1296 0.1393 0.1242 0.1300 941,883 -0.01(-9.72%)
Feb 21, 2023 0.1460 0.1460 0.1400 0.1440 254,617 +0.00(+2.20%)
Feb 17, 2023 0.1445 0.1492 0.1400 0.1409 313,935 -0.00(-1.12%)
Feb 16, 2023 0.1420 0.1457 0.1390 0.1425 293,750 -0.01(-4.30%)
Feb 15, 2023 0.1380 0.1498 0.1380 0.1489 759,875 -0.01(-6.94%)
Feb 14, 2023 0.1620 0.1624 0.1550 0.1600 275,857 +0.00(+0.00%)
Feb 13, 2023 0.1625 0.1625 0.1510 0.1600 436,132 -0.00(-2.44%)
Feb 10, 2023 0.1650 0.1650 0.1593 0.1640 486,799 -0.01(-3.53%)
Feb 09, 2023 0.1787 0.1787 0.1643 0.1700 728,261 -0.01(-5.03%)
Feb 08, 2023 0.1719 0.1799 0.1719 0.1790 210,166 -0.00(-0.56%)
Feb 07, 2023 0.1747 0.1820 0.1711 0.1800 519,360 +0.00(+0.00%)
Feb 06, 2023 0.1821 0.1850 0.1770 0.1800 470,724 -0.01(-6.49%)
Feb 03, 2023 0.1900 0.1974 0.1811 0.1925 274,170 +0.00(+1.32%)
Feb 02, 2023 0.1900 0.1940 0.1850 0.1900 455,409 +0.00(+0.00%)
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.