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 (%)
Jun 29, 2018 0.5800 0.5800 0.5800 0 +0.01(+1.75%)
Jun 28, 2018 0.5500 0.5700 0.5500 0.5700 25,000 +0.03(+5.56%)
Jun 27, 2018 0.5300 0.5400 0.5100 0.5400 58,500 +0.01(+1.89%)
Jun 26, 2018 0.5300 0.5300 0.5300 0.5300 13,500 +0.03(+6.00%)
Jun 25, 2018 0.5000 0.5000 0.5000 0.5000 4,000 +0.00(+0.00%)
Jun 22, 2018 0.4900 0.5000 0.4900 0.5000 24,166 +0.01(+2.04%)
Jun 21, 2018 0.5000 0.5000 0.4900 0.4900 10,000 -0.01(-2.00%)
Jun 19, 2018 0.5000 0.5000 0.5000 0 +0.01(+1.01%)
Jun 18, 2018 0.4950 0.4950 0.4950 0.4950 2,000 -0.01(-1.00%)
Jun 15, 2018 0.5600 0.5600 0.5000 26,000 -0.06(-10.71%)
Jun 14, 2018 0.4800 0.5600 0.4800 0.5600 76,190 +0.08(+16.67%)
Jun 12, 2018 0.4800 0.4800 0.4800 0 -0.02(-4.00%)
Jun 11, 2018 0.5000 0.5000 0.5000 0.5000 500 +0.02(+3.09%)
Jun 07, 2018 0.4850 0.4850 0.4850 0 +0.00(+0.00%)
Jun 06, 2018 0.4850 0.4850 0.4850 0.4850 500 -0.02(-3.00%)
Jun 05, 2018 0.4750 0.5000 0.4750 0.5000 14,000 -0.01(-1.96%)
Jun 04, 2018 0.5100 0.5100 0.5100 0.5100 700 -0.01(-1.92%)
Jun 01, 2018 0.5300 0.5300 0.4750 0.5200 12,000 -0.06(-10.34%)
May 31, 2018 0.5300 0.5800 0.5300 0.5800 32,500 +0.00(+0.00%)
May 30, 2018 0.5400 0.5800 0.5400 0.5800 23,500 +0.05(+9.43%)
May 29, 2018 0.5600 0.5600 0.5300 0.5300 19,000 -0.03(-5.36%)
May 28, 2018 0.5600 0.5600 0.5500 0.5600 38,500 -0.05(-8.20%)
May 25, 2018 0.5500 0.6100 0.5500 0.6100 34,500 +0.01(+1.67%)
May 24, 2018 0.5800 0.6000 0.5800 0.6000 3,800 +0.02(+3.45%)
May 23, 2018 0.5800 0.5800 0.5800 0.5800 6,500 -0.02(-3.33%)
May 22, 2018 0.6000 0.6000 0.6000 0.6000 2,700 -0.02(-3.23%)
May 18, 2018 0.6200 0.6200 0.6200 0 -0.01(-1.59%)
May 17, 2018 0.5700 0.6300 0.5700 0.6300 155,594 +0.06(+10.53%)
May 16, 2018 0.5500 0.5700 0.5500 0.5700 9,000 +0.00(+0.00%)
May 14, 2018 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
May 10, 2018 0.5700 0.5700 0.5700 0 +0.02(+3.64%)
May 09, 2018 0.5200 0.5500 0.5200 0.5500 35,500 +0.02(+3.77%)
May 07, 2018 0.5300 0.5300 0.5300 0 +0.03(+6.00%)
May 02, 2018 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Apr 30, 2018 0.5000 0.5000 0.5000 0 +0.02(+4.17%)
Apr 25, 2018 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Apr 24, 2018 0.5200 0.5200 0.4100 0.4800 91,750 +0.00(+0.00%)
Apr 23, 2018 0.5000 0.5100 0.4800 0.4800 61,500 -0.03(-5.88%)
Apr 20, 2018 0.4850 0.5100 0.4800 0.5100 9,800 +0.00(+0.00%)
Apr 19, 2018 0.5200 0.5200 0.5100 0.5100 3,300 -0.01(-1.92%)
Apr 18, 2018 0.4900 0.5200 0.4800 0.5200 3,301,500 +0.03(+5.05%)
Apr 17, 2018 0.5000 0.5200 0.4950 0.4950 23,284 -0.02(-2.94%)
Apr 13, 2018 0.5100 0.5100 0.5100 0 -0.02(-3.77%)
Apr 12, 2018 0.5300 0.5300 0.5300 0.5300 7,000 +0.01(+1.92%)
Apr 11, 2018 0.5200 0.5200 0.5200 0.5200 2,500 +0.02(+4.00%)
Apr 09, 2018 0.5000 0.5000 0.5000 0 +0.01(+1.01%)
Apr 06, 2018 0.4950 0.4950 0.4950 0.4950 2,000 +0.03(+5.32%)
Apr 05, 2018 0.4700 0.4700 0.4700 0.4700 1,020 +0.00(+0.00%)
Apr 04, 2018 0.4800 0.4800 0.4700 0.4700 8,704 -0.01(-2.08%)
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.