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

Jervois Global Limited (OP: JRVMF )

0.0108 +0.0003 (+2.86%)
Streaming Delayed Price Updated: 2:41 PM EDT, May 31, 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 (%)
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%)
Feb 01, 2023 0.1993 0.2013 0.1877 0.1900 207,960 +0.01(+5.26%)
Jan 31, 2023 0.1861 0.1861 0.1700 0.1805 3,414,225 -0.02(-11.39%)
Jan 30, 2023 0.2122 0.2122 0.1901 0.2037 550,923 -0.03(-11.05%)
Jan 27, 2023 0.2300 0.2400 0.2200 0.2290 152,149 +0.00(+1.33%)
Jan 26, 2023 0.2220 0.2400 0.2200 0.2260 190,311 +0.00(+1.80%)
Jan 25, 2023 0.2154 0.2220 0.2154 0.2220 194,494 +0.00(+0.91%)
Jan 24, 2023 0.2186 0.2237 0.2139 0.2200 65,650 +0.01(+2.52%)
Jan 23, 2023 0.2150 0.2200 0.2105 0.2146 96,684 +0.00(+1.27%)
Jan 20, 2023 0.2153 0.2153 0.2100 0.2119 927,399 +0.00(+0.67%)
Jan 19, 2023 0.2057 0.2270 0.2057 0.2105 53,905 -0.01(-6.44%)
Jan 18, 2023 0.2272 0.2280 0.2232 0.2250 63,304 +0.01(+3.16%)
Jan 17, 2023 0.2078 0.2221 0.2078 0.2181 116,609 -0.01(-2.46%)
Jan 13, 2023 0.2201 0.2272 0.2200 0.2236 180,680 -0.00(-0.62%)
Jan 12, 2023 0.2262 0.2412 0.2200 0.2250 99,713 -0.02(-7.79%)
Jan 11, 2023 0.2285 0.2459 0.2270 0.2440 206,629 +0.02(+10.91%)
Jan 10, 2023 0.2010 0.2379 0.2010 0.2200 286,372 -0.01(-4.35%)
Jan 09, 2023 0.1972 0.2350 0.1972 0.2300 420,244 +0.00(+0.00%)
Jan 06, 2023 0.2300 0.2350 0.2148 0.2300 142,217 +0.00(+0.22%)
Jan 05, 2023 0.2130 0.2300 0.2130 0.2295 194,982 +0.02(+9.29%)
Jan 04, 2023 0.1830 0.2200 0.1760 0.2100 455,824 +0.02(+13.51%)
Jan 03, 2023 0.1835 0.2142 0.1820 0.1850 155,541 -0.00(-1.60%)
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%)
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.