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

(TSV: JRV )

0.0150 UNCHANGED
Streaming Delayed Price Updated: 10:41 AM EDT, May 17, 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 (%)
May 31, 2021 0.5300 0.5300 0.5000 0.5200 230,320 -0.01(-1.89%)
May 28, 2021 0.5300 0.5400 0.5100 0.5300 1,031,757 +0.05(+10.42%)
May 27, 2021 0.4650 0.4850 0.4650 0.4800 29,344 +0.01(+3.23%)
May 26, 2021 0.4850 0.4850 0.4650 0.4650 54,085 -0.01(-3.12%)
May 25, 2021 0.4700 0.4850 0.4700 0.4800 80,778 +0.01(+1.05%)
May 21, 2021 0.4750 0.4750 0.4750 0 +0.01(+2.15%)
May 20, 2021 0.4600 0.4700 0.4600 0.4650 238,954 +0.02(+4.49%)
May 19, 2021 0.4350 0.4450 0.4350 0.4450 37,864 +0.01(+2.30%)
May 18, 2021 0.4500 0.4500 0.4350 0.4350 104,845 -0.02(-4.40%)
May 17, 2021 0.4500 0.4600 0.4300 0.4550 598,542 +0.01(+2.25%)
May 14, 2021 0.4350 0.4500 0.4350 0.4450 66,866 +0.02(+4.71%)
May 13, 2021 0.3950 0.4300 0.3950 0.4250 111,325 +0.02(+6.25%)
May 12, 2021 0.4150 0.4150 0.4000 0.4000 97,219 -0.02(-5.88%)
May 11, 2021 0.4250 0.4300 0.4150 0.4250 89,216 -0.02(-3.41%)
May 10, 2021 0.4250 0.4450 0.4250 0.4400 126,489 +0.02(+4.76%)
May 07, 2021 0.4250 0.4300 0.4100 0.4200 265,126 -0.01(-2.33%)
May 06, 2021 0.4300 0.4350 0.4300 0.4300 9,552 -0.02(-3.37%)
May 05, 2021 0.4300 0.4450 0.4150 0.4450 56,781 +0.02(+4.71%)
May 04, 2021 0.4300 0.4300 0.4250 0.4250 185,342 -0.01(-2.30%)
May 03, 2021 0.4350 0.4450 0.4350 0.4350 177,933 -0.01(-2.25%)
Apr 30, 2021 0.4500 0.4500 0.4450 0.4450 5,400 -0.01(-1.11%)
Apr 29, 2021 0.4700 0.4700 0.4500 0.4500 26,688 -0.02(-4.26%)
Apr 28, 2021 0.4250 0.4700 0.4250 0.4700 126,419 +0.02(+4.44%)
Apr 27, 2021 0.4400 0.4500 0.4400 0.4500 33,582 +0.02(+3.45%)
Apr 26, 2021 0.4200 0.4400 0.4200 0.4350 65,694 +0.02(+3.57%)
Apr 23, 2021 0.4450 0.4450 0.4100 0.4200 137,313 -0.02(-4.55%)
Apr 22, 2021 0.4400 0.4450 0.4350 0.4400 172,724 +0.01(+2.33%)
Apr 21, 2021 0.4300 0.4450 0.4300 0.4300 157,989 +0.00(+0.00%)
Apr 20, 2021 0.4500 0.4500 0.4250 0.4300 202,159 -0.02(-3.37%)
Apr 19, 2021 0.4500 0.4500 0.4400 0.4450 83,844 -0.01(-2.20%)
Apr 16, 2021 0.4500 0.4700 0.4500 0.4550 165,505 +0.01(+1.11%)
Apr 15, 2021 0.4400 0.4600 0.4400 0.4500 124,171 +0.01(+2.27%)
Apr 14, 2021 0.4300 0.4500 0.4300 0.4400 186,653 +0.00(+0.00%)
Apr 13, 2021 0.4300 0.4500 0.4250 0.4400 171,290 -0.01(-2.22%)
Apr 12, 2021 0.4700 0.4700 0.4500 0.4500 198,414 -0.02(-3.23%)
Apr 09, 2021 0.4650 0.4650 0.4650 0.4650 159,355 -0.00(-1.06%)
Apr 08, 2021 0.4550 0.4700 0.4550 0.4700 21,614 +0.00(+1.08%)
Apr 07, 2021 0.4700 0.4700 0.4600 0.4650 125,071 +0.02(+3.33%)
Apr 06, 2021 0.4550 0.4700 0.4500 0.4500 30,761 +0.00(+0.00%)
Apr 05, 2021 0.4700 0.4700 0.4500 0.4500 71,114 -0.02(-4.26%)
Apr 01, 2021 0.4700 0.4700 0.4700 0 +0.01(+2.17%)
Mar 31, 2021 0.4550 0.4750 0.4550 0.4600 155,136 +0.01(+1.10%)
Mar 30, 2021 0.4600 0.4750 0.4550 0.4550 120,059 -0.01(-2.15%)
Mar 29, 2021 0.4700 0.4750 0.4600 0.4650 157,823 -0.01(-2.11%)
Mar 26, 2021 0.4850 0.4850 0.4700 0.4750 100,121 +0.01(+2.15%)
Mar 25, 2021 0.4700 0.4700 0.4650 0.4650 145,410 -0.01(-3.12%)
Mar 24, 2021 0.4850 0.4850 0.4750 0.4800 183,778 -0.01(-1.03%)
Mar 23, 2021 0.4900 0.4900 0.4850 0.4850 194,039 +0.01(+1.04%)
Mar 22, 2021 0.4850 0.4900 0.4750 0.4800 40,503 -0.01(-2.04%)
Mar 19, 2021 0.4800 0.4900 0.4800 0.4900 275,072 +0.02(+4.26%)
Mar 18, 2021 0.4700 0.4800 0.4700 0.4700 313,685 +0.00(+0.00%)
Mar 17, 2021 0.4700 0.4800 0.4700 0.4700 215,631 +0.01(+2.17%)
Mar 16, 2021 0.4500 0.4800 0.4500 0.4600 282,481 +0.02(+4.55%)
Mar 15, 2021 0.4400 0.4500 0.4350 0.4400 74,784 +0.00(+0.00%)
Mar 12, 2021 0.4300 0.4500 0.4300 0.4400 90,368 -0.01(-2.22%)
Mar 11, 2021 0.4200 0.4500 0.4200 0.4500 12,733 +0.00(+0.00%)
Mar 10, 2021 0.4450 0.4500 0.4200 0.4500 150,627 -0.01(-2.17%)
Mar 09, 2021 0.4600 0.4600 0.4350 0.4600 60,896 +0.02(+4.55%)
Mar 08, 2021 0.4350 0.4450 0.4250 0.4400 356,060 +0.02(+4.76%)
Mar 05, 2021 0.4400 0.4450 0.3600 0.4200 807,194 -0.04(-7.69%)
Mar 04, 2021 0.4900 0.4900 0.4500 0.4550 255,001 -0.02(-4.21%)
Mar 03, 2021 0.4950 0.4950 0.4750 0.4750 150,025 -0.01(-1.04%)
Mar 02, 2021 0.4700 0.4800 0.4650 0.4800 77,009 +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.