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 24, 2020 0.5000 0.5000 0.5000 0 +0.03(+6.38%)
Mar 23, 2020 0.4400 0.4700 0.4400 0.4700 30,639 -0.06(-11.32%)
Mar 20, 2020 0.4200 0.5300 0.4200 0.5300 40,250 +0.03(+6.00%)
Mar 18, 2020 0.5000 0.5000 0.5000 0 -0.11(-18.03%)
Mar 16, 2020 0.6100 0.6100 0.6100 0 -0.10(-14.08%)
Mar 13, 2020 0.6800 0.7800 0.6800 0.7100 100,728 +0.05(+7.58%)
Mar 12, 2020 0.7000 0.7300 0.6000 0.6600 106,634 -0.24(-26.67%)
Mar 11, 2020 0.9000 0.9000 0.8000 0.9000 12,600 +0.00(+0.00%)
Mar 10, 2020 0.9000 0.9000 0.9000 0.9000 13,344 +0.08(+9.76%)
Mar 09, 2020 0.8100 0.8800 0.7600 0.8200 44,050 -0.19(-18.81%)
Mar 06, 2020 1.010 1.050 1.010 1.010 26,972 -0.07(-6.48%)
Mar 05, 2020 1.060 1.080 1.060 1.080 700 -0.02(-1.82%)
Mar 03, 2020 1.100 1.100 1.100 0 -0.02(-1.79%)
Mar 02, 2020 1.080 1.120 1.080 1.120 46,700 +0.12(+12.00%)
Feb 28, 2020 1.010 1.020 0.9900 1.000 679,100 -0.03(-2.91%)
Feb 27, 2020 1.090 1.090 0.9900 1.030 146,600 -0.07(-6.36%)
Feb 26, 2020 1.120 1.130 1.100 1.100 353,930 -0.01(-0.90%)
Feb 25, 2020 1.120 1.160 1.100 1.110 119,989 -0.03(-2.63%)
Feb 24, 2020 1.200 1.200 1.100 1.140 41,950 -0.16(-12.31%)
Feb 21, 2020 1.300 1.300 1.300 1.300 24,000 +0.01(+0.78%)
Feb 20, 2020 1.250 1.300 1.250 1.290 13,269 +0.06(+4.88%)
Feb 19, 2020 1.210 1.260 1.210 1.230 6,500 +0.02(+1.65%)
Feb 18, 2020 1.150 1.210 1.150 1.210 6,800 +0.00(+0.00%)
Feb 14, 2020 1.210 1.210 1.210 0 -0.07(-5.47%)
Feb 13, 2020 1.300 1.300 1.240 1.280 41,599 -0.06(-4.48%)
Feb 12, 2020 1.240 1.350 1.240 1.340 6,574 +0.04(+3.08%)
Feb 11, 2020 1.220 1.300 1.220 1.300 9,374 +0.08(+6.56%)
Feb 10, 2020 1.290 1.290 1.180 1.220 144,341 -0.10(-7.58%)
Feb 06, 2020 1.320 1.320 1.320 0 +0.03(+2.33%)
Feb 05, 2020 1.280 1.290 1.280 1.290 3,000 +0.01(+0.78%)
Feb 04, 2020 1.240 1.280 1.240 1.280 3,600 +0.04(+3.23%)
Feb 03, 2020 1.240 1.240 1.210 1.240 4,100 -0.01(-0.80%)
Jan 31, 2020 1.240 1.250 1.240 1.250 19,900 -0.05(-3.85%)
Jan 30, 2020 1.300 1.300 1.300 1.300 3,909 +0.00(+0.00%)
Jan 28, 2020 1.300 1.300 1.300 0 +0.01(+0.78%)
Jan 27, 2020 1.280 1.310 1.280 1.290 241,800 +0.01(+0.78%)
Jan 24, 2020 1.380 1.380 1.160 1.280 124,858 -0.08(-5.88%)
Jan 23, 2020 1.360 1.360 1.360 1.360 50,000 -0.01(-0.73%)
Jan 22, 2020 1.330 1.400 1.330 1.370 39,800 +0.02(+1.48%)
Jan 21, 2020 1.380 1.380 1.350 1.350 14,050 -0.05(-3.57%)
Jan 20, 2020 1.410 1.420 1.370 1.400 23,275 +0.00(+0.00%)
Jan 17, 2020 1.420 1.420 1.380 1.400 14,350 +0.00(+0.00%)
Jan 16, 2020 1.420 1.420 1.380 1.400 10,900 +0.00(+0.00%)
Jan 15, 2020 1.450 1.450 1.400 1.400 31,380 -0.10(-6.67%)
Jan 14, 2020 1.440 1.500 1.360 1.500 520,136 +0.07(+4.90%)
Jan 13, 2020 1.440 1.450 1.420 1.430 59,225 -0.04(-2.72%)
Jan 10, 2020 1.480 1.480 1.470 1.470 9,080 -0.01(-0.68%)
Jan 09, 2020 1.520 1.520 1.480 1.480 21,540 -0.05(-3.27%)
Jan 08, 2020 1.510 1.530 1.500 1.530 22,308 +0.00(+0.00%)
Jan 07, 2020 1.580 1.580 1.500 1.530 18,500 -0.05(-3.16%)
Jan 06, 2020 1.560 1.580 1.560 1.580 16,512 +0.01(+0.64%)
Jan 03, 2020 1.590 1.590 1.570 1.570 6,600 -0.02(-1.26%)
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.