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

Jadestone Energy (TSV: JSE )

N/A UNCHANGED
Last Price Updated: 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 (%)
Mar 29, 2018 0.5100 0.5100 0.5100 415 +0.08(+18.60%)
Mar 28, 2018 0.4650 0.4650 0.4300 0.4300 18,000 -0.04(-8.51%)
Mar 23, 2018 0.4700 0.4700 0.4700 0 -0.01(-2.08%)
Mar 22, 2018 0.4700 0.4800 0.4700 0.4800 14,500 +0.01(+2.13%)
Mar 21, 2018 0.4600 0.4700 0.4600 0.4700 41,000 +0.01(+2.17%)
Mar 19, 2018 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Mar 16, 2018 0.4600 0.4600 0.4600 0.4600 6,750 -0.01(-2.13%)
Mar 15, 2018 0.4700 0.4700 0.4700 0.4700 5,000 -0.01(-2.08%)
Mar 14, 2018 0.4800 0.4800 0.4800 0.4800 5,000 -0.02(-4.00%)
Mar 12, 2018 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Mar 09, 2018 0.5000 0.5000 0.5000 0.5000 5,000 +0.00(+0.00%)
Mar 08, 2018 0.5000 0.5000 0.5000 0.5000 7,000 +0.00(+0.00%)
Mar 07, 2018 0.5000 0.5000 0.5000 0.5000 25,000 +0.02(+4.17%)
Mar 06, 2018 0.4700 0.4800 0.4700 0.4800 17,125 +0.03(+6.67%)
Mar 05, 2018 0.4500 0.4500 0.4500 0.4500 1,350 +0.01(+2.27%)
Mar 01, 2018 0.4400 0.4400 0.4400 0 -0.03(-6.38%)
Feb 27, 2018 0.4700 0.4700 0.4700 0 +0.01(+2.17%)
Feb 26, 2018 0.4800 0.5000 0.4600 0.4600 169,500 -0.04(-8.00%)
Feb 23, 2018 0.4900 0.5000 0.4900 0.5000 8,875 +0.01(+2.04%)
Feb 16, 2018 0.4900 0.4900 0.4900 0 -0.01(-2.00%)
Feb 15, 2018 0.5000 0.5000 0.5000 0.5000 5,000 +0.00(+0.00%)
Feb 14, 2018 0.5200 0.5500 0.5000 0.5000 49,864 -0.03(-5.66%)
Feb 13, 2018 0.5300 0.5300 0.5300 0.5300 2,500 +0.00(+0.00%)
Feb 12, 2018 0.5300 0.5300 0.5300 0.5300 1,000 +0.00(+0.00%)
Feb 08, 2018 0.5300 0.5300 0.5300 0 -0.05(-8.62%)
Feb 06, 2018 0.5800 0.5800 0.5800 0 +0.08(+16.00%)
Feb 02, 2018 0.5000 0.5000 0.5000 0 +0.03(+5.26%)
Feb 01, 2018 0.4700 0.4900 0.4400 0.4750 40,300 +0.01(+1.06%)
Jan 31, 2018 0.4850 0.4850 0.4600 0.4700 12,300 +0.01(+2.17%)
Jan 29, 2018 0.4600 0.4600 0.4600 0 -0.03(-6.12%)
Jan 26, 2018 0.4400 0.4950 0.4400 0.4900 190,600 +0.09(+22.50%)
Jan 25, 2018 0.4100 0.4200 0.4000 0.4000 590,695 -0.01(-2.44%)
Jan 24, 2018 0.4100 0.4150 0.4050 0.4100 120,000 -0.02(-4.65%)
Jan 23, 2018 0.4200 0.4300 0.4200 0.4300 98,032 -0.02(-3.37%)
Jan 22, 2018 0.4200 0.4450 0.3950 0.4450 16,000 +0.03(+5.95%)
Jan 19, 2018 0.4200 0.4200 0.4200 0.4200 1,000 -0.03(-5.62%)
Jan 17, 2018 0.4450 0.4450 0.4450 0 -0.02(-3.26%)
Jan 16, 2018 0.4450 0.4600 0.4450 0.4600 153,500 +0.02(+3.37%)
Jan 15, 2018 0.4450 0.4550 0.4450 0.4450 251,500 +0.02(+4.71%)
Jan 12, 2018 0.4450 0.4450 0.4250 0.4250 176,300 -0.02(-3.41%)
Jan 11, 2018 0.4400 0.4400 0.4400 0.4400 153,500 -0.02(-4.35%)
Jan 10, 2018 0.4300 0.4600 0.4300 0.4600 24,000 +0.05(+12.20%)
Jan 09, 2018 0.4200 0.4300 0.4100 0.4100 10,500 -0.03(-6.82%)
Jan 08, 2018 0.4550 0.4550 0.4400 0.4400 9,000 -0.02(-4.35%)
Jan 05, 2018 0.4250 0.4600 0.4250 0.4600 6,500 +0.04(+9.52%)
Jan 03, 2018 0.4200 0.4200 0.4200 0 -0.01(-2.33%)
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.