Skip to main content

Junior Gold Mine Bear -3X Direxion (NY: JDST )

5.310 -0.260 (-4.67%)
Official Closing Price Updated: 8:00 PM EST, Dec 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2023 5.600 5.650 5.305 5.310 8,108,427 -0.26(-4.67%)
Nov 30, 2023 5.690 5.790 5.560 5.570 6,552,678 -0.07(-1.24%)
Nov 29, 2023 5.690 5.735 5.580 5.640 10,375,734 -0.02(-0.35%)
Nov 28, 2023 6.050 6.110 5.645 5.660 11,492,649 -0.53(-8.56%)
Nov 27, 2023 6.300 6.393 6.130 6.190 7,350,015 -0.26(-4.03%)
Nov 24, 2023 6.590 6.620 6.380 6.450 4,289,207 -0.18(-2.79%)
Nov 22, 2023 6.570 6.715 6.505 6.635 4,774,725 +0.04(+0.68%)
Nov 21, 2023 6.760 6.760 6.390 6.590 9,837,444 -0.30(-4.35%)
Nov 20, 2023 7.100 7.200 6.890 6.890 5,423,467 -0.05(-0.72%)
Nov 17, 2023 6.818 6.989 6.740 6.940 6,322,784 +0.04(+0.58%)
Nov 16, 2023 7.030 7.082 6.650 6.900 7,879,326 -0.21(-2.95%)
Nov 15, 2023 7.030 7.220 6.950 7.110 5,598,565 +0.10(+1.43%)
Nov 14, 2023 7.360 7.430 6.889 7.010 6,455,019 -0.88(-11.15%)
Nov 13, 2023 7.820 7.890 7.610 7.890 3,852,791 +0.15(+1.94%)
Nov 10, 2023 7.620 7.860 7.559 7.740 6,471,172 +0.26(+3.48%)
Nov 09, 2023 7.410 7.560 7.030 7.480 9,700,316 +0.01(+0.13%)
Nov 08, 2023 7.130 7.540 7.100 7.470 14,007,448 +0.40(+5.66%)
Nov 07, 2023 7.010 7.320 6.940 7.070 10,160,761 +0.26(+3.82%)
Nov 06, 2023 6.730 6.825 6.600 6.810 5,581,079 +0.15(+2.25%)
Nov 03, 2023 7.310 7.320 6.500 6.660 15,902,501 -0.78(-10.48%)
Nov 02, 2023 7.350 7.665 7.339 7.440 10,855,294 -0.09(-1.20%)
Nov 01, 2023 7.500 7.850 7.360 7.530 10,744,173 -0.05(-0.66%)
Oct 31, 2023 7.300 7.690 7.130 7.580 6,257,734 +0.33(+4.55%)
Oct 30, 2023 7.050 7.320 7.050 7.250 7,000,742 +0.12(+1.68%)
Oct 27, 2023 7.440 7.700 7.130 7.130 9,373,920 -0.42(-5.56%)
Oct 26, 2023 7.520 7.850 7.350 7.550 15,390,665 +0.14(+1.89%)
Oct 25, 2023 7.170 7.410 7.000 7.410 10,324,327 +0.33(+4.66%)
Oct 24, 2023 7.270 7.310 7.036 7.080 7,120,435 -0.08(-1.12%)
Oct 23, 2023 7.150 7.480 6.990 7.160 9,121,641 +0.12(+1.70%)
Oct 20, 2023 6.970 7.040 6.650 7.040 11,002,889 +0.05(+0.72%)
Oct 19, 2023 7.060 7.280 6.965 6.990 9,080,252 -0.09(-1.27%)
Oct 18, 2023 6.860 7.179 6.720 7.080 5,955,279 +0.02(+0.28%)
Oct 17, 2023 7.320 7.420 7.000 7.060 6,153,145 -0.27(-3.68%)
Oct 16, 2023 7.440 7.510 7.215 7.330 5,344,003 -0.03(-0.41%)
Oct 13, 2023 7.640 7.690 7.200 7.360 7,717,880 -0.82(-10.02%)
Oct 12, 2023 7.780 8.280 7.665 8.180 4,580,782 +0.50(+6.51%)
Oct 11, 2023 7.700 7.871 7.610 7.680 4,956,970 -0.23(-2.91%)
Oct 10, 2023 8.000 8.107 7.846 7.910 4,729,475 -0.11(-1.37%)
Oct 09, 2023 8.120 8.200 7.980 8.020 4,659,121 -0.43(-5.09%)
Oct 06, 2023 8.780 8.930 8.290 8.450 5,835,268 -0.37(-4.20%)
Oct 05, 2023 9.040 9.120 8.810 8.820 6,535,619 -0.19(-2.11%)
Oct 04, 2023 8.730 9.205 8.730 9.010 5,567,653 +0.19(+2.15%)
Oct 03, 2023 8.960 9.150 8.660 8.820 7,022,834 -0.04(-0.45%)
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.