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

Jaguar Mining Inc (OP: JAGGF )

1.830 -0.140 (-7.11%)
Streaming Delayed Price Updated: 3:50 PM EDT, Jun 7, 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, 2016 0.2500 0.2600 0.2500 0.2500 405,569 -0.00(-0.91%)
May 27, 2016 0.2523 0.2523 0.2523 0 -0.01(-4.79%)
May 26, 2016 0.2700 0.2700 0.2600 0.2650 370,690 -0.01(-1.85%)
May 25, 2016 0.2660 0.2700 0.2550 0.2700 46,551 +0.02(+8.00%)
May 24, 2016 0.2770 0.2800 0.2500 0.2500 17,495 -0.01(-1.96%)
May 23, 2016 0.2550 0.2550 0.2550 0.2550 2,000 -0.01(-2.45%)
May 20, 2016 0.2650 0.2650 0.2600 0.2614 3,100 -0.00(-1.36%)
May 19, 2016 0.2501 0.2762 0.2501 0.2650 128,051 -0.02(-8.62%)
May 18, 2016 0.2850 0.2900 0.2692 0.2900 51,350 -0.00(-0.65%)
May 17, 2016 0.2900 0.2919 0.2800 0.2919 209,214 +0.01(+2.39%)
May 16, 2016 0.2939 0.2990 0.2768 0.2851 35,744 -0.00(-0.77%)
May 13, 2016 0.2772 0.2873 0.2570 0.2873 45,344 +0.02(+6.41%)
May 12, 2016 0.2490 0.2700 0.2490 0.2700 21,984 +0.02(+9.31%)
May 11, 2016 0.2592 0.2800 0.2300 0.2470 573,570 -0.02(-8.52%)
May 10, 2016 0.2782 0.2800 0.2571 0.2700 132,028 -0.00(-1.06%)
May 09, 2016 0.2863 0.2864 0.2601 0.2729 102,002 -0.03(-9.03%)
May 06, 2016 0.2890 0.3000 0.2890 0.3000 2,598 +0.01(+1.69%)
May 05, 2016 0.2950 0.2950 0.2828 0.2950 7,116 +0.01(+5.36%)
May 04, 2016 0.3016 0.3016 0.2800 0.2800 18,598 -0.02(-6.67%)
May 02, 2016 0.3000 0.3000 0.3000 0 +0.01(+3.45%)
Apr 29, 2016 0.2840 0.3100 0.2825 0.2900 36,098 +0.00(+0.35%)
Apr 28, 2016 0.2994 0.3050 0.2830 0.2890 40,104 -0.01(-3.67%)
Apr 27, 2016 0.2870 0.3000 0.2870 0.3000 5,441 +0.00(+0.54%)
Apr 26, 2016 0.2909 0.2984 0.2830 0.2984 27,638 +0.00(+1.15%)
Apr 25, 2016 0.2998 0.3000 0.2868 0.2950 62,404 -0.01(-2.51%)
Apr 22, 2016 0.3092 0.3150 0.3000 0.3026 57,482 +0.01(+3.45%)
Apr 21, 2016 0.3053 0.3053 0.2925 0.2925 16,732 +0.00(+0.42%)
Apr 20, 2016 0.3113 0.3124 0.2913 0.2913 83,460 -0.02(-7.53%)
Apr 19, 2016 0.2985 0.3215 0.2971 0.3150 191,737 +0.02(+5.04%)
Apr 18, 2016 0.2975 0.3054 0.2875 0.2999 138,908 -0.00(-0.37%)
Apr 15, 2016 0.2814 0.3010 0.2800 0.3010 41,409 +0.01(+3.79%)
Apr 14, 2016 0.2867 0.2906 0.2750 0.2900 33,473 +0.00(+0.76%)
Apr 13, 2016 0.2988 0.3100 0.2878 0.2878 72,063 -0.02(-4.95%)
Apr 12, 2016 0.3000 0.3028 0.2800 0.3028 69,575 +0.01(+5.10%)
Apr 11, 2016 0.2801 0.3100 0.2800 0.2881 497,868 +0.02(+6.70%)
Apr 08, 2016 0.2559 0.2700 0.2453 0.2700 55,142 +0.02(+7.57%)
Apr 07, 2016 0.2560 0.2564 0.2510 0.2510 12,938 -0.00(-1.76%)
Apr 06, 2016 0.2520 0.2555 0.2500 0.2555 26,603 +0.01(+4.46%)
Apr 05, 2016 0.2468 0.2524 0.2301 0.2446 64,986 -0.02(-5.92%)
Apr 04, 2016 0.2583 0.2600 0.2400 0.2600 15,728 +0.02(+8.20%)
Apr 01, 2016 0.2400 0.2550 0.2400 0.2403 19,791 +0.01(+6.37%)
Mar 31, 2016 0.2309 0.2600 0.2259 0.2259 51,441 +0.01(+6.01%)
Mar 30, 2016 0.2212 0.2290 0.2070 0.2131 48,100 -0.02(-7.35%)
Mar 29, 2016 0.2290 0.2300 0.2237 0.2300 2,505 +0.01(+2.68%)
Mar 28, 2016 0.2220 0.2290 0.2192 0.2240 9,107 +0.00(+1.86%)
Mar 24, 2016 0.2199 0.2199 0.2199 0 -0.00(-2.09%)
Mar 23, 2016 0.2240 0.2293 0.2142 0.2246 61,905 +0.00(+0.67%)
Mar 22, 2016 0.2246 0.2400 0.2000 0.2231 216,995 +0.01(+6.24%)
Mar 21, 2016 0.2110 0.2163 0.2009 0.2100 39,799 +0.02(+10.53%)
Mar 18, 2016 0.1979 0.1979 0.1602 0.1900 228,218 -0.00(-1.81%)
Mar 17, 2016 0.1990 0.2100 0.1900 0.1935 112,379 -0.00(-0.36%)
Mar 16, 2016 0.1850 0.1950 0.1780 0.1942 10,631 +0.04(+27.68%)
Mar 15, 2016 0.1625 0.1625 0.1521 0.1521 2,815 -0.01(-7.82%)
Mar 14, 2016 0.1668 0.1670 0.1453 0.1650 91,075 -0.01(-3.51%)
Mar 11, 2016 0.1793 0.1930 0.1710 0.1710 4,254 -0.01(-3.88%)
Mar 10, 2016 0.1779 0.1779 0.1779 0.1779 1,507 +0.00(+0.51%)
Mar 09, 2016 0.1770 0.1770 0.1770 0.1770 1,011 -0.00(-2.53%)
Mar 08, 2016 0.1966 0.1977 0.1816 0.1816 8,903 -0.02(-8.47%)
Mar 07, 2016 0.2146 0.2146 0.1984 0.1984 21,004 +0.02(+10.22%)
Mar 04, 2016 0.2050 0.2050 0.1800 0.1800 42,103 +0.01(+6.51%)
Mar 03, 2016 0.1610 0.1758 0.1610 0.1690 151,365 +0.04(+29.60%)
Mar 01, 2016 0.1304 0.1304 0.1304 109 -0.01(-5.58%)
Feb 29, 2016 0.1455 0.1455 0.1270 0.1381 26,807 +0.00(+1.25%)
Feb 26, 2016 0.1277 0.1491 0.1277 0.1364 33,000 -0.01(-4.28%)
Feb 25, 2016 0.1409 0.1425 0.1409 0.1425 21,028 +0.00(+0.35%)
Feb 24, 2016 0.1600 0.1600 0.1420 0.1420 28,181 +0.00(+0.79%)
Feb 22, 2016 0.1409 0.1409 0.1409 20 -0.02(-9.74%)
Feb 19, 2016 0.1290 0.1561 0.1290 0.1561 1,604 +0.02(+11.50%)
Feb 17, 2016 0.1400 0.1400 0.1400 16 -0.01(-9.09%)
Feb 16, 2016 0.1626 0.1626 0.1540 0.1540 1,111 +0.01(+4.05%)
Feb 12, 2016 0.1480 0.1480 0.1480 0 +0.00(+0.75%)
Feb 11, 2016 0.1485 0.1600 0.1469 0.1469 219,701 +0.01(+5.68%)
Feb 10, 2016 0.1418 0.1418 0.1343 0.1390 6,902 -0.00(-0.71%)
Feb 09, 2016 0.1457 0.1400 0.1400 4,446 -0.01(-3.91%)
Feb 08, 2016 0.1630 0.1630 0.1457 0.1457 4,825 +0.04(+40.10%)
Feb 04, 2016 0.1040 0.1040 0.1040 34 -0.02(-13.33%)
Feb 01, 2016 0.1200 0.1200 0.1200 86 +0.00(+0.67%)
Jan 29, 2016 0.1192 0.1192 0.1192 0.1192 7,500 +0.01(+6.43%)
Jan 27, 2016 0.1120 0.1120 0.1120 1 -0.03(-20.57%)
Jan 26, 2016 0.1370 0.1410 0.1370 0.1410 22,021 +0.00(+0.71%)
Jan 25, 2016 0.1100 0.1400 0.1100 0.1400 9,000 +0.05(+50.54%)
Jan 19, 2016 0.0930 0.0930 0.0930 23 -0.01(-12.18%)
Jan 14, 2016 0.1059 0.1059 0.1059 0 +0.01(+5.90%)
Jan 13, 2016 0.1149 0.1149 0.1000 0.1000 10,465 -0.01(-9.26%)
Jan 11, 2016 0.1102 0.1102 0.1102 1 -0.01(-9.60%)
Jan 08, 2016 0.1219 0.1219 0.1219 0.1219 100,139 +0.01(+4.55%)
Jan 07, 2016 0.1179 0.1179 0.1166 0.1166 2,131 +0.00(+0.95%)
Jan 06, 2016 0.1185 0.1185 0.1155 0.1155 20,459 +0.01(+7.81%)
Jan 05, 2016 0.1071 0.1071 0.1071 0.1071 123 -0.02(-15.78%)
Jan 04, 2016 0.1230 0.1272 0.1230 0.1272 75,658 +0.00(+2.17%)
Dec 31, 2015 0.1245 0.1245 0.1245 0 +0.00(+3.75%)
Dec 29, 2015 0.1200 0.1200 0.1200 249 -0.02(-14.29%)
Dec 28, 2015 0.1400 0.1400 0.1400 0.1400 5,005 +0.03(+21.74%)
Dec 23, 2015 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Dec 21, 2015 0.1200 0.1200 0.1200 143 +0.00(+0.00%)
Dec 18, 2015 0.1060 0.1200 0.1060 0.1200 48,614 +0.01(+11.73%)
Dec 17, 2015 0.1074 0.1074 0.1074 0.1074 196 -0.01(-4.70%)
Dec 16, 2015 0.1127 0.1127 0.1127 0.1127 183 -0.01(-6.08%)
Dec 15, 2015 0.1184 0.1200 0.1184 0.1200 8,985 +0.00(+1.10%)
Dec 11, 2015 0.1187 0.1187 0.1187 92 +0.00(+1.02%)
Dec 10, 2015 0.1370 0.1370 0.1175 0.1175 5,418 -0.02(-17.14%)
Dec 04, 2015 0.1418 0.1418 0.1418 65 +0.02(+20.68%)
Dec 03, 2015 0.1175 0.1175 0.1175 0.1175 925 -0.03(-19.19%)
Nov 30, 2015 0.1454 0.1454 0.1454 34 +0.03(+30.99%)
Nov 27, 2015 0.1109 0.1110 0.1109 0.1110 14,381 -0.03(-23.97%)
Nov 24, 2015 0.1460 0.1460 0.1460 0 +0.05(+46.00%)
Nov 20, 2015 0.1075 0.1075 0.1000 0.1000 15,011 -0.01(-7.83%)
Nov 19, 2015 0.1084 0.1085 0.1084 0.1085 116,588 -0.00(-3.04%)
Nov 18, 2015 0.1381 0.1381 0.1119 0.1119 6,152 -0.01(-4.93%)
Nov 17, 2015 0.1125 0.1177 0.1125 0.1177 708 -0.01(-5.00%)
Nov 13, 2015 0.1239 0.1239 0.1239 14 +0.00(+4.12%)
Nov 12, 2015 0.1190 0.1190 0.1190 0.1190 2,000 -0.03(-17.99%)
Nov 11, 2015 0.1457 0.1457 0.1451 0.1451 10,300 +0.03(+27.73%)
Nov 06, 2015 0.1136 0.1136 0.1136 107 -0.00(-1.90%)
Nov 05, 2015 0.1472 0.1580 0.1100 0.1158 98,379 -0.04(-26.24%)
Nov 04, 2015 0.1770 0.1770 0.1570 0.1570 6,933 -0.04(-20.14%)
Nov 03, 2015 0.1520 0.1966 0.1520 0.1966 10,304 +0.01(+3.47%)
Nov 02, 2015 0.1949 0.1949 0.1900 0.1900 8,505 -0.01(-5.00%)
Oct 30, 2015 0.2000 0.2000 0.2000 0.2000 3,071 +0.02(+10.25%)
Oct 29, 2015 0.1815 0.1815 0.1814 0.1814 3,000 -0.00(-1.41%)
Oct 28, 2015 0.2141 0.2141 0.1840 0.1840 5,765 -0.04(-16.36%)
Oct 21, 2015 0.2200 0.2200 0.2200 0 +0.03(+18.09%)
Oct 19, 2015 0.1863 0.1863 0.1863 1 -0.04(-17.57%)
Oct 16, 2015 0.2260 0.2260 0.2260 0.2260 4,001 -0.01(-4.24%)
Oct 15, 2015 0.2400 0.2400 0.2360 0.2360 11,081 +0.00(+0.43%)
Oct 14, 2015 0.1600 0.2350 0.1600 0.2350 6,700 +0.08(+51.61%)
Oct 09, 2015 0.1550 0.1550 0.1550 109 +0.00(+0.00%)
Oct 07, 2015 0.1550 0.1550 0.1550 2 +0.01(+3.33%)
Oct 06, 2015 0.1500 0.1500 0.1500 0.1500 1,217 +0.02(+15.38%)
Oct 05, 2015 0.1300 0.1300 0.1300 0.1300 1,051 +0.02(+18.18%)
Oct 02, 2015 0.1100 0.1100 0.1100 0.1100 173 -0.04(-29.03%)
Oct 01, 2015 0.1550 0.1550 0.1550 0.1550 5,001 +0.01(+4.03%)
Sep 30, 2015 0.1490 0.1490 0.1490 0.1490 500 +0.01(+6.43%)
Sep 28, 2015 0.1400 0.1400 0.1400 45 +0.00(+0.79%)
Sep 25, 2015 0.1250 0.1391 0.1250 0.1389 14,012 +0.01(+10.68%)
Sep 24, 2015 0.1179 0.1255 0.1179 0.1255 5,000 +0.03(+29.38%)
Sep 18, 2015 0.0970 0.0970 0.0970 17 +0.01(+5.66%)
Sep 15, 2015 0.0918 0.0918 0.0918 64 -0.01(-7.65%)
Sep 10, 2015 0.0994 0.0994 0.0994 0 +0.00(+3.76%)
Sep 02, 2015 0.0958 0.0958 0.0958 22 -0.02(-16.70%)
Sep 01, 2015 0.0936 0.1170 0.0936 0.1150 11,929 +0.00(+0.00%)
Aug 31, 2015 0.1153 0.1153 0.1150 0.1150 2,461 +0.00(+2.86%)
Aug 26, 2015 0.1118 0.1118 0.1118 45 +0.01(+11.80%)
Aug 25, 2015 0.1000 0.1000 0.1000 0.1000 30,051 +0.00(+3.95%)
Aug 24, 2015 0.1150 0.1150 0.0962 0.0962 2,316 -0.02(-14.79%)
Aug 20, 2015 0.1129 0.1129 0.1129 56 +0.02(+26.43%)
Aug 18, 2015 0.0893 0.0893 0.0893 34 -0.02(-17.70%)
Aug 17, 2015 0.1085 0.1085 0.1085 0.1085 726 -0.00(-0.37%)
Aug 14, 2015 0.1000 0.1089 0.1000 0.1089 3,402 -0.00(-3.97%)
Aug 13, 2015 0.1134 0.1134 0.1134 0.1134 4,000 +0.02(+20.38%)
Aug 10, 2015 0.0942 0.0942 0.0942 24 -0.01(-13.10%)
Aug 07, 2015 0.1084 0.1084 0.1084 0.1084 504 +0.00(+0.09%)
Aug 06, 2015 0.1164 0.1164 0.1083 0.1083 12,005 +0.01(+12.00%)
Aug 05, 2015 0.0967 0.0967 0.0967 0.0967 226 +0.03(+38.14%)
Aug 03, 2015 0.0700 0.0700 0.0700 38 -0.04(-36.19%)
Jul 28, 2015 0.1097 0.1097 0.1097 11 -0.00(-2.05%)
Jul 27, 2015 0.1000 0.1120 0.1000 0.1120 11,527 +0.01(+12.00%)
Jul 22, 2015 0.1000 0.1000 0.1000 2 -0.02(-16.67%)
Jul 21, 2015 0.1100 0.1200 0.1100 0.1200 2,404 +0.02(+21.58%)
Jul 20, 2015 0.1173 0.1173 0.0987 0.0987 1,699 -0.01(-10.27%)
Jul 17, 2015 0.1064 0.1280 0.1000 0.1100 16,331 -0.02(-13.32%)
Jul 15, 2015 0.1269 0.1269 0.1269 1 -0.00(-1.32%)
Jul 14, 2015 0.1079 0.1286 0.1079 0.1286 1,409 -0.00(-1.83%)
Jul 13, 2015 0.1310 0.1310 0.1310 0.1310 978 +0.00(+0.77%)
Jul 09, 2015 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Jul 08, 2015 0.1400 0.1400 0.1400 0.1400 337 +0.02(+12.54%)
Jul 07, 2015 0.1244 0.1244 0.1244 0.1244 40,000 -0.01(-10.50%)
Jul 06, 2015 0.1400 0.1400 0.1390 0.1390 1,706 +0.01(+7.01%)
Jul 02, 2015 0.1299 0.1299 0.1299 0 -0.02(-13.63%)
Jun 30, 2015 0.1504 0.1504 0.1504 0 +0.03(+28.00%)
Jun 26, 2015 0.1175 0.1175 0.1175 0 -0.01(-9.62%)
Jun 25, 2015 0.1300 0.1300 0.1300 0.1300 3,013 -0.03(-18.39%)
Jun 24, 2015 0.1506 0.1593 0.1400 0.1593 72,636 +0.05(+44.82%)
Jun 23, 2015 0.1105 0.1105 0.1100 0.1100 329 -0.02(-16.29%)
Jun 19, 2015 0.1314 0.1314 0.1314 123 -0.00(-3.38%)
Jun 18, 2015 0.1360 0.1360 0.1360 0.1360 1,115 +0.03(+31.40%)
Jun 12, 2015 0.1035 0.1035 0.1035 0 -0.01(-5.91%)
Jun 11, 2015 0.1115 0.1115 0.1115 0.1100 233 -0.03(-22.54%)
Jun 10, 2015 0.1364 0.1420 0.1243 0.1420 23,020 +0.01(+6.77%)
Jun 05, 2015 0.1330 0.1330 0.1330 46 -0.02(-15.82%)
Jun 04, 2015 0.1510 0.1580 0.1510 0.1580 1,502 +0.01(+5.33%)
Jun 03, 2015 0.1474 0.1500 0.1470 0.1500 16,497 +0.01(+5.93%)
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.