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, 2019 0.8400 0.9000 0.7800 0.9000 99,791 +0.05(+5.88%)
Mar 28, 2019 0.8500 0.8500 0.8500 110 +0.00(+0.00%)
Mar 26, 2019 0.8500 0.8500 0.8500 0 -0.01(-1.16%)
Mar 25, 2019 0.8600 0.8600 0.8600 0.8600 800 +0.00(+0.00%)
Mar 21, 2019 0.8600 0.8600 0.8600 0 +0.00(+0.00%)
Mar 20, 2019 0.8600 0.8600 0.8600 0.8600 500 -0.01(-1.15%)
Mar 18, 2019 0.8700 0.8700 0.8700 0 +0.02(+2.35%)
Mar 15, 2019 0.8500 0.8500 0.8500 0.8500 14,407 +0.00(+0.00%)
Mar 14, 2019 0.8500 0.8500 0.8500 0.8500 7,000 +0.00(+0.00%)
Mar 13, 2019 0.8200 0.8500 0.8000 0.8500 180,600 +0.07(+8.97%)
Mar 12, 2019 0.7400 0.7800 0.7400 0.7800 71,000 +0.05(+6.85%)
Mar 11, 2019 0.7400 0.7500 0.7300 0.7300 76,000 -0.02(-2.67%)
Mar 08, 2019 0.7500 0.7500 0.7500 0.7500 2,700 +0.01(+1.35%)
Mar 07, 2019 0.7400 0.7400 0.7400 0.7400 1,500 +0.02(+2.78%)
Mar 06, 2019 0.7000 0.7200 0.7000 0.7200 58,000 +0.02(+2.86%)
Mar 05, 2019 0.7000 0.7000 0.7000 0.7000 65,875 +0.00(+0.00%)
Mar 04, 2019 0.7000 0.7000 0.7000 0.7000 193,833 -0.01(-1.41%)
Mar 01, 2019 0.7000 0.7100 0.7000 0.7100 53,000 +0.00(+0.00%)
Feb 28, 2019 0.7000 0.7100 0.7000 0.7100 290,850 +0.03(+4.41%)
Feb 27, 2019 0.6800 0.6800 0.6800 0.6800 3,750 +0.00(+0.00%)
Feb 26, 2019 0.7000 0.7000 0.6800 0.6800 20,500 +0.01(+1.49%)
Feb 22, 2019 0.6700 0.6700 0.6700 0 +0.00(+0.00%)
Feb 21, 2019 0.6700 0.6700 0.6700 0.6700 11,500 -0.03(-4.29%)
Feb 20, 2019 0.7000 0.7100 0.7000 0.7000 17,500 -0.01(-1.41%)
Feb 19, 2019 0.6500 0.7100 0.6400 0.7100 28,875 +0.08(+12.70%)
Feb 14, 2019 0.6300 0.6300 0.6300 0 -0.04(-5.97%)
Feb 13, 2019 0.6400 0.6700 0.6400 0.6700 56,000 +0.04(+6.35%)
Feb 12, 2019 0.6600 0.6600 0.6200 0.6300 27,000 +0.00(+0.00%)
Feb 11, 2019 0.6300 0.6300 0.6300 0.6300 37,500 +0.01(+1.61%)
Feb 08, 2019 0.6200 0.6200 0.6200 0.6200 30,000 +0.00(+0.00%)
Feb 07, 2019 0.6300 0.6300 0.6200 0.6200 21,071 -0.03(-4.62%)
Feb 05, 2019 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Feb 04, 2019 0.6500 0.6500 0.6500 0.6500 18,000 +0.00(+0.00%)
Feb 01, 2019 0.6600 0.6600 0.6500 0.6500 17,000 +0.01(+1.56%)
Jan 31, 2019 0.6500 0.6500 0.6400 0.6400 13,000 -0.01(-1.54%)
Jan 30, 2019 0.6500 0.6500 0.6500 0.6500 31,000 -0.03(-4.41%)
Jan 29, 2019 0.6600 0.6800 0.6600 0.6800 15,900 +0.02(+3.03%)
Jan 28, 2019 0.6600 0.6600 0.6600 0.6600 7,000 +0.00(+0.00%)
Jan 25, 2019 0.6900 0.6900 0.6500 0.6600 21,800 +0.00(+0.00%)
Jan 24, 2019 0.6800 0.6800 0.6500 0.6600 19,000 -0.01(-1.49%)
Jan 23, 2019 0.6700 0.6700 0.6700 0.6700 10,000 +0.00(+0.00%)
Jan 22, 2019 0.6700 0.6700 0.6700 0.6700 1,500 +0.01(+1.52%)
Jan 21, 2019 0.6700 0.6700 0.6500 0.6600 30,464 -0.01(-1.49%)
Jan 17, 2019 0.6700 0.6700 0.6700 0 +0.00(+0.00%)
Jan 16, 2019 0.6500 0.6700 0.6300 0.6700 68,000 +0.01(+1.52%)
Jan 14, 2019 0.6600 0.6600 0.6600 0 -0.01(-1.49%)
Jan 11, 2019 0.6500 0.6700 0.6500 0.6700 38,100 +0.06(+9.84%)
Jan 09, 2019 0.6100 0.6100 0.6100 0 -0.02(-3.17%)
Jan 08, 2019 0.6300 0.6300 0.6300 300 +0.00(+0.00%)
Jan 07, 2019 0.5900 0.6300 0.5900 0.6300 14,500 +0.05(+8.62%)
Jan 04, 2019 0.5800 0.5800 0.5800 0.5800 14,000 +0.00(+0.00%)
Jan 03, 2019 0.5800 0.5800 0.5800 0.5800 2,000 +0.04(+7.41%)
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.