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

Jervois Global Limited (OP: JRVMF )

0.0145 -0.0008 (-5.23%)
Streaming Delayed Price Updated: 3:26 PM EDT, Apr 26, 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 26, 2024 0.0145 0.0155 0.0145 0.0145 167,571 -0.00(-5.23%)
Apr 25, 2024 0.0145 0.0160 0.0145 0.0153 783,311 -0.00(-1.29%)
Apr 24, 2024 0.0154 0.0159 0.0149 0.0155 22,200 +0.00(+1.97%)
Apr 23, 2024 0.0150 0.0156 0.0145 0.0152 489,596 -0.00(-1.94%)
Apr 22, 2024 0.0148 0.0160 0.0148 0.0155 117,442 +0.00(+3.33%)
Apr 19, 2024 0.0156 0.0160 0.0150 0.0150 211,058 -0.00(-3.85%)
Apr 18, 2024 0.0156 0.0156 0.0156 0.0156 500 +0.00(+2.63%)
Apr 17, 2024 0.0137 0.0155 0.0137 0.0152 129,602 -0.00(-1.94%)
Apr 16, 2024 0.0151 0.0165 0.0150 0.0155 438,510 -0.00(-4.32%)
Apr 15, 2024 0.0150 0.0170 0.0150 0.0162 278,507 +0.00(+1.25%)
Apr 12, 2024 0.0165 0.0174 0.0150 0.0160 41,624 -0.00(-5.88%)
Apr 11, 2024 0.0166 0.0170 0.0155 0.0170 362,289 +0.00(+3.03%)
Apr 10, 2024 0.0170 0.0170 0.0162 0.0165 48,816 -0.00(-5.71%)
Apr 09, 2024 0.0162 0.0175 0.0160 0.0175 242,238 +0.00(+8.02%)
Apr 08, 2024 0.0169 0.0183 0.0162 0.0162 454,831 -0.00(-7.43%)
Apr 05, 2024 0.0184 0.0184 0.0162 0.0175 928,908 +0.00(+1.74%)
Apr 04, 2024 0.0185 0.0191 0.0171 0.0172 474,405 -0.00(-4.44%)
Apr 03, 2024 0.0180 0.0192 0.0180 0.0180 421,427 -0.00(-2.70%)
Apr 02, 2024 0.0182 0.0185 0.0180 0.0185 86,486 +0.00(+0.00%)
Apr 01, 2024 0.0200 0.0200 0.0168 0.0185 513,805 +0.00(+1.09%)
Mar 28, 2024 0.0175 0.0185 0.0168 0.0183 347,705 +0.00(+8.28%)
Mar 27, 2024 0.0165 0.0185 0.0165 0.0169 272,428 -0.00(-0.59%)
Mar 26, 2024 0.0165 0.0175 0.0165 0.0170 388,961 -0.00(-8.11%)
Mar 25, 2024 0.0167 0.0185 0.0167 0.0185 65,675 +0.00(+10.78%)
Mar 22, 2024 0.0177 0.0177 0.0162 0.0167 334,985 -0.00(-4.57%)
Mar 21, 2024 0.0163 0.0190 0.0163 0.0175 380,837 -0.00(-2.78%)
Mar 20, 2024 0.0173 0.0180 0.0162 0.0180 318,965 +0.00(+0.00%)
Mar 19, 2024 0.0173 0.0185 0.0169 0.0180 159,000 -0.00(-8.63%)
Mar 18, 2024 0.0204 0.0210 0.0184 0.0197 272,425 -0.00(-4.83%)
Mar 15, 2024 0.0190 0.0220 0.0180 0.0207 258,199 +0.00(+6.15%)
Mar 14, 2024 0.0194 0.0210 0.0190 0.0195 77,690 +0.00(+0.52%)
Mar 13, 2024 0.0202 0.0229 0.0194 0.0194 105,690 -0.00(-3.00%)
Mar 12, 2024 0.0180 0.0202 0.0178 0.0200 597,445 +0.00(+0.50%)
Mar 11, 2024 0.0190 0.0199 0.0178 0.0199 296,833 +0.00(+13.71%)
Mar 08, 2024 0.0175 0.0190 0.0160 0.0175 228,639 -0.00(-3.31%)
Mar 07, 2024 0.0193 0.0193 0.0160 0.0181 556,110 -0.00(-14.62%)
Mar 06, 2024 0.0188 0.0220 0.0188 0.0212 159,527 +0.00(+0.95%)
Mar 05, 2024 0.0188 0.0220 0.0188 0.0210 115,600 -0.00(-4.55%)
Mar 04, 2024 0.0210 0.0220 0.0188 0.0220 1,197,316 +0.00(+10.00%)
Mar 01, 2024 0.0170 0.0210 0.0170 0.0200 295,160 +0.00(+21.21%)
Feb 29, 2024 0.0160 0.0180 0.0150 0.0165 301,974 -0.00(-8.33%)
Feb 28, 2024 0.0180 0.0180 0.0160 0.0180 139,188 +0.00(+0.00%)
Feb 27, 2024 0.0173 0.0180 0.0160 0.0180 947,361 +0.00(+0.00%)
Feb 26, 2024 0.0180 0.0181 0.0166 0.0180 955,122 +0.00(+7.78%)
Feb 23, 2024 0.0160 0.0170 0.0150 0.0167 495,326 +0.00(+4.37%)
Feb 22, 2024 0.0160 0.0178 0.0160 0.0160 345,543 -0.00(-13.51%)
Feb 21, 2024 0.0186 0.0186 0.0160 0.0185 331,350 +0.00(+7.56%)
Feb 20, 2024 0.0189 0.0189 0.0160 0.0172 698,784 -0.00(-7.03%)
Feb 16, 2024 0.0180 0.0190 0.0160 0.0185 984,189 +0.00(+10.12%)
Feb 15, 2024 0.0170 0.0180 0.0160 0.0168 225,616 -0.00(-2.89%)
Feb 14, 2024 0.0160 0.0184 0.0147 0.0173 985,074 +0.00(+12.34%)
Feb 13, 2024 0.0144 0.0180 0.0144 0.0154 617,985 -0.00(-16.76%)
Feb 12, 2024 0.0173 0.0185 0.0170 0.0185 497,111 +0.00(+2.78%)
Feb 09, 2024 0.0185 0.0193 0.0177 0.0180 389,134 +0.00(+0.00%)
Feb 08, 2024 0.0180 0.0195 0.0180 0.0180 360,892 -0.00(-7.69%)
Feb 07, 2024 0.0185 0.0195 0.0180 0.0195 613,212 +0.00(+2.63%)
Feb 06, 2024 0.0190 0.0195 0.0184 0.0190 142,891 +0.00(+3.26%)
Feb 05, 2024 0.0185 0.0195 0.0184 0.0184 642,205 -0.00(-4.66%)
Feb 02, 2024 0.0205 0.0205 0.0184 0.0193 570,649 +0.00(+1.58%)
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.