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 (%)
Feb 29, 2024 0.0160 0.0180 0.0150 0.0165 301,974 -0.00(-8.33%)
Feb 28, 2024 0.0180 0.0180 0.0160 0.0180 139,188 +0.00(+0.00%)
Feb 27, 2024 0.0173 0.0180 0.0160 0.0180 947,361 +0.00(+0.00%)
Feb 26, 2024 0.0180 0.0181 0.0166 0.0180 955,122 +0.00(+7.78%)
Feb 23, 2024 0.0160 0.0170 0.0150 0.0167 495,326 +0.00(+4.37%)
Feb 22, 2024 0.0160 0.0178 0.0160 0.0160 345,543 -0.00(-13.51%)
Feb 21, 2024 0.0186 0.0186 0.0160 0.0185 331,350 +0.00(+7.56%)
Feb 20, 2024 0.0189 0.0189 0.0160 0.0172 698,784 -0.00(-7.03%)
Feb 16, 2024 0.0180 0.0190 0.0160 0.0185 984,189 +0.00(+10.12%)
Feb 15, 2024 0.0170 0.0180 0.0160 0.0168 225,616 -0.00(-2.89%)
Feb 14, 2024 0.0160 0.0184 0.0147 0.0173 985,074 +0.00(+12.34%)
Feb 13, 2024 0.0144 0.0180 0.0144 0.0154 617,985 -0.00(-16.76%)
Feb 12, 2024 0.0173 0.0185 0.0170 0.0185 497,111 +0.00(+2.78%)
Feb 09, 2024 0.0185 0.0193 0.0177 0.0180 389,134 +0.00(+0.00%)
Feb 08, 2024 0.0180 0.0195 0.0180 0.0180 360,892 -0.00(-7.69%)
Feb 07, 2024 0.0185 0.0195 0.0180 0.0195 613,212 +0.00(+2.63%)
Feb 06, 2024 0.0190 0.0195 0.0184 0.0190 142,891 +0.00(+3.26%)
Feb 05, 2024 0.0185 0.0195 0.0184 0.0184 642,205 -0.00(-4.66%)
Feb 02, 2024 0.0205 0.0205 0.0184 0.0193 570,649 +0.00(+1.58%)
Feb 01, 2024 0.0187 0.0195 0.0187 0.0190 624,600 -0.00(-5.00%)
Jan 31, 2024 0.0215 0.0215 0.0190 0.0200 577,716 -0.00(-5.21%)
Jan 30, 2024 0.0215 0.0220 0.0211 0.0211 29,975 -0.00(-0.94%)
Jan 29, 2024 0.0239 0.0239 0.0200 0.0213 872,163 -0.00(-11.25%)
Jan 26, 2024 0.0215 0.0240 0.0215 0.0240 198,526 +0.00(+8.11%)
Jan 25, 2024 0.0220 0.0240 0.0212 0.0222 912,840 +0.00(+3.26%)
Jan 24, 2024 0.0220 0.0230 0.0204 0.0215 1,413,948 -0.00(-1.83%)
Jan 23, 2024 0.0202 0.0230 0.0202 0.0219 576,516 +0.00(+1.86%)
Jan 22, 2024 0.0240 0.0240 0.0215 0.0215 848,450 -0.00(-6.52%)
Jan 19, 2024 0.0230 0.0240 0.0230 0.0230 407,785 -0.00(-7.26%)
Jan 18, 2024 0.0250 0.0250 0.0230 0.0248 689,793 -0.00(-2.36%)
Jan 17, 2024 0.0259 0.0264 0.0254 0.0254 330,205 -0.00(-2.31%)
Jan 16, 2024 0.0270 0.0276 0.0260 0.0260 520,792 -0.00(-4.76%)
Jan 12, 2024 0.0271 0.0275 0.0271 0.0273 146,619 +0.00(+0.74%)
Jan 11, 2024 0.0271 0.0280 0.0271 0.0271 104,000 -0.00(-6.55%)
Jan 10, 2024 0.0285 0.0290 0.0271 0.0290 107,043 +0.00(+3.57%)
Jan 09, 2024 0.0271 0.0290 0.0271 0.0280 35,529 -0.00(-2.10%)
Jan 08, 2024 0.0271 0.0301 0.0271 0.0286 275,754 -0.00(-5.92%)
Jan 05, 2024 0.0280 0.0304 0.0280 0.0304 80,720 +0.00(+1.33%)
Jan 04, 2024 0.0304 0.0304 0.0280 0.0300 265,471 +0.00(+0.00%)
Jan 03, 2024 0.0304 0.0304 0.0271 0.0300 130,211 +0.00(+0.00%)
Jan 02, 2024 0.0302 0.0304 0.0300 0.0300 44,958 +0.00(+5.63%)
Dec 29, 2023 0.0244 0.0304 0.0244 0.0284 682,667 +0.00(+4.80%)
Dec 28, 2023 0.0250 0.0291 0.0250 0.0271 819,946 +0.00(+0.37%)
Dec 27, 2023 0.0305 0.0305 0.0268 0.0270 1,314,304 -0.00(-7.22%)
Dec 26, 2023 0.0240 0.0350 0.0240 0.0291 494,825 +0.00(+0.34%)
Dec 22, 2023 0.0260 0.0300 0.0251 0.0290 937,008 +0.00(+0.00%)
Dec 21, 2023 0.0273 0.0300 0.0272 0.0290 245,685 +0.00(+16.00%)
Dec 20, 2023 0.0273 0.0290 0.0250 0.0250 266,246 +0.00(+0.00%)
Dec 19, 2023 0.0230 0.0273 0.0230 0.0250 344,570 -0.00(-0.40%)
Dec 18, 2023 0.0225 0.0322 0.0225 0.0251 267,300 -0.00(-2.33%)
Dec 15, 2023 0.0263 0.0300 0.0238 0.0257 230,616 -0.00(-6.20%)
Dec 14, 2023 0.0250 0.0300 0.0233 0.0274 789,105 -0.00(-2.14%)
Dec 13, 2023 0.0314 0.0314 0.0280 0.0280 493,336 -0.00(-4.11%)
Dec 12, 2023 0.0300 0.0310 0.0280 0.0292 314,905 -0.00(-2.67%)
Dec 11, 2023 0.0300 0.0305 0.0270 0.0300 860,662 +0.00(+1.69%)
Dec 08, 2023 0.0315 0.0315 0.0270 0.0295 432,670 -0.00(-1.34%)
Dec 07, 2023 0.0300 0.0300 0.0250 0.0299 394,950 +0.00(+6.79%)
Dec 06, 2023 0.0268 0.0280 0.0260 0.0280 372,749 +0.00(+7.69%)
Dec 05, 2023 0.0280 0.0300 0.0250 0.0260 1,030,469 -0.00(-7.14%)
Dec 04, 2023 0.0254 0.0280 0.0252 0.0280 231,154 -0.00(-0.36%)
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.