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

Jervois Global Limited (OP: JRVMF )

0.0118 +0.0014 (+13.46%)
Streaming Delayed Price Updated: 3:44 PM 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, 2022 0.5800 0.6010 0.5480 0.5700 202,310 +0.00(+0.00%)
May 27, 2022 0.6022 0.6022 0.5503 0.5700 341,090 -0.02(-3.14%)
May 26, 2022 0.6112 0.6223 0.5750 0.5885 373,281 -0.03(-4.51%)
May 25, 2022 0.6000 0.6200 0.6000 0.6163 88,180 -0.01(-1.38%)
May 24, 2022 0.6300 0.6384 0.6160 0.6249 167,507 -0.03(-3.86%)
May 23, 2022 0.6708 0.6708 0.5997 0.6500 348,088 +0.02(+3.50%)
May 20, 2022 0.6838 0.6838 0.6100 0.6280 144,101 +0.03(+4.93%)
May 19, 2022 0.5961 0.6100 0.5958 0.5985 78,079 +0.00(+0.07%)
May 18, 2022 0.5900 0.6136 0.5900 0.5981 317,632 +0.02(+2.89%)
May 17, 2022 0.5780 0.6000 0.5724 0.5813 284,156 +0.02(+3.80%)
May 16, 2022 0.5338 0.5700 0.5338 0.5600 300,703 +0.03(+5.26%)
May 13, 2022 0.5350 0.5600 0.5201 0.5320 381,337 +0.05(+10.83%)
May 12, 2022 0.5000 0.5000 0.4751 0.4800 614,530 -0.04(-6.80%)
May 11, 2022 0.5091 0.5264 0.4900 0.5150 495,027 +0.03(+6.16%)
May 10, 2022 0.5333 0.5333 0.4800 0.4851 979,790 -0.02(-4.23%)
May 09, 2022 0.5400 0.6069 0.4954 0.5065 1,561,035 -0.10(-16.56%)
May 06, 2022 0.6506 0.6506 0.5870 0.6070 345,639 -0.01(-1.94%)
May 05, 2022 0.6500 0.6500 0.6100 0.6190 187,457 -0.01(-0.96%)
May 04, 2022 0.6300 0.6300 0.6100 0.6250 166,528 +0.01(+0.81%)
May 03, 2022 0.6490 0.6490 0.6010 0.6200 205,937 -0.00(-0.02%)
May 02, 2022 0.6030 0.6500 0.6000 0.6201 415,165 -0.01(-1.57%)
Apr 29, 2022 0.6230 0.6488 0.6230 0.6300 154,921 -0.01(-1.98%)
Apr 28, 2022 0.6600 0.6700 0.6300 0.6427 231,105 +0.00(+0.42%)
Apr 27, 2022 0.6513 0.6524 0.5851 0.6400 120,800 +0.03(+4.88%)
Apr 26, 2022 0.6860 0.6860 0.5900 0.6102 272,880 -0.03(-4.66%)
Apr 25, 2022 0.6700 0.6800 0.6180 0.6400 225,281 -0.03(-4.48%)
Apr 22, 2022 0.6800 0.6943 0.6650 0.6700 315,302 -0.02(-3.60%)
Apr 21, 2022 0.7250 0.7320 0.6950 0.6950 602,334 -0.04(-5.30%)
Apr 20, 2022 0.7500 0.7500 0.7284 0.7339 124,581 -0.01(-1.52%)
Apr 19, 2022 0.6795 0.7740 0.6795 0.7452 412,146 +0.02(+2.08%)
Apr 18, 2022 0.7280 0.7499 0.7214 0.7300 417,916 +0.00(+0.27%)
Apr 14, 2022 0.7200 0.7300 0.7011 0.7280 427,944 +0.03(+4.00%)
Apr 13, 2022 0.6726 0.7000 0.6700 0.7000 398,676 +0.05(+8.53%)
Apr 12, 2022 0.6570 0.6576 0.6410 0.6450 90,035 +0.00(+0.20%)
Apr 11, 2022 0.6192 0.6631 0.6192 0.6437 145,823 -0.02(-2.98%)
Apr 08, 2022 0.6788 0.6788 0.6519 0.6635 170,862 +0.01(+2.08%)
Apr 07, 2022 0.6640 0.6698 0.6355 0.6500 161,650 -0.02(-2.99%)
Apr 06, 2022 0.6700 0.6772 0.6400 0.6700 84,935 +0.01(+1.09%)
Apr 05, 2022 0.6800 0.6800 0.6624 0.6628 301,273 -0.01(-1.06%)
Apr 04, 2022 0.7000 0.7000 0.5624 0.6699 343,444 +0.03(+5.43%)
Apr 01, 2022 0.7000 0.7000 0.6101 0.6354 289,175 -0.01(-1.72%)
Mar 31, 2022 0.6500 0.6500 0.6370 0.6465 347,837 +0.02(+3.08%)
Mar 30, 2022 0.6239 0.6336 0.6150 0.6272 267,654 -0.02(-2.38%)
Mar 29, 2022 0.6930 0.6930 0.6201 0.6425 801,989 -0.04(-5.32%)
Mar 28, 2022 0.6800 0.6950 0.6675 0.6786 448,683 +0.01(+1.85%)
Mar 25, 2022 0.6854 0.6854 0.6600 0.6663 386,581 +0.01(+1.57%)
Mar 24, 2022 0.6550 0.6700 0.6500 0.6560 224,216 +0.02(+2.50%)
Mar 23, 2022 0.6480 0.6549 0.6400 0.6400 274,604 +0.01(+1.19%)
Mar 22, 2022 0.6200 0.7020 0.6200 0.6325 223,937 -0.00(-0.68%)
Mar 21, 2022 0.6300 0.6368 0.6100 0.6368 505,779 +0.03(+4.56%)
Mar 18, 2022 0.5900 0.6200 0.5900 0.6090 218,730 +0.03(+4.64%)
Mar 17, 2022 0.5700 0.5820 0.5700 0.5820 207,001 +0.00(+0.36%)
Mar 16, 2022 0.5659 0.5799 0.5541 0.5799 173,505 +0.01(+2.64%)
Mar 15, 2022 0.5737 0.5950 0.5550 0.5650 128,742 +0.00(+0.62%)
Mar 14, 2022 0.5000 0.5700 0.5000 0.5615 162,859 +0.01(+1.17%)
Mar 11, 2022 0.5900 0.6300 0.5500 0.5550 252,842 -0.02(-2.89%)
Mar 10, 2022 0.5800 0.5900 0.5504 0.5715 203,931 -0.00(-0.61%)
Mar 09, 2022 0.5199 0.5916 0.5199 0.5750 481,880 -0.00(-0.17%)
Mar 08, 2022 0.6000 0.6195 0.5651 0.5760 256,388 +0.01(+1.05%)
Mar 07, 2022 0.5800 0.6300 0.5642 0.5700 297,719 +0.00(+0.83%)
Mar 04, 2022 0.5740 0.5740 0.4950 0.5653 295,409 +0.01(+1.05%)
Mar 03, 2022 0.5670 0.5720 0.5594 0.5594 339,907 +0.01(+1.69%)
Mar 02, 2022 0.5540 0.5670 0.5400 0.5501 601,389 +0.03(+5.79%)
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.