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 28, 2021 0.4168 0.4530 0.4100 0.4400 1,040,183 +0.05(+12.79%)
May 27, 2021 0.4000 0.4067 0.3888 0.3901 42,394 -0.01(-1.96%)
May 26, 2021 0.3975 0.4050 0.3800 0.3979 174,354 -0.01(-2.93%)
May 25, 2021 0.3973 0.4212 0.3969 0.4099 182,458 +0.00(+0.59%)
May 24, 2021 0.4200 0.4200 0.3926 0.4075 185,582 +0.00(+0.94%)
May 21, 2021 0.4000 0.4037 0.3883 0.4037 140,584 +0.02(+4.13%)
May 20, 2021 0.4000 0.4000 0.3783 0.3877 251,119 +0.02(+6.31%)
May 19, 2021 0.3527 0.3738 0.3527 0.3647 195,409 +0.00(+0.14%)
May 18, 2021 0.3643 0.3800 0.3631 0.3642 235,615 -0.01(-2.23%)
May 17, 2021 0.3604 0.3800 0.3600 0.3725 250,830 +0.01(+3.47%)
May 14, 2021 0.3511 0.3700 0.3491 0.3600 241,852 +0.01(+3.45%)
May 13, 2021 0.3221 0.3499 0.3221 0.3480 155,334 +0.01(+2.56%)
May 12, 2021 0.3443 0.3443 0.3300 0.3393 148,713 -0.01(-1.82%)
May 11, 2021 0.3671 0.3677 0.3300 0.3456 117,892 -0.02(-6.06%)
May 10, 2021 0.3607 0.3725 0.3489 0.3679 27,468 +0.02(+6.64%)
May 07, 2021 0.3265 0.3499 0.3265 0.3450 264,067 -0.02(-4.30%)
May 06, 2021 0.3467 0.3605 0.3360 0.3605 140,906 +0.00(+0.98%)
May 05, 2021 0.3372 0.3581 0.3372 0.3570 305,423 +0.01(+1.80%)
May 04, 2021 0.3568 0.3568 0.3427 0.3507 108,657 -0.02(-4.96%)
May 03, 2021 0.3459 0.3692 0.3459 0.3690 246,629 +0.02(+6.37%)
Apr 30, 2021 0.3670 0.3670 0.3450 0.3469 68,300 -0.02(-6.24%)
Apr 29, 2021 0.3718 0.3810 0.3600 0.3700 93,995 +0.01(+2.10%)
Apr 28, 2021 0.3624 0.3800 0.3450 0.3624 66,717 +0.00(+0.64%)
Apr 27, 2021 0.3436 0.3700 0.3400 0.3601 85,149 +0.01(+1.44%)
Apr 26, 2021 0.3607 0.3613 0.3328 0.3550 175,944 +0.01(+3.35%)
Apr 23, 2021 0.3580 0.3580 0.3340 0.3435 167,000 +0.00(+1.03%)
Apr 22, 2021 0.3415 0.3566 0.3376 0.3400 53,666 -0.00(-0.85%)
Apr 21, 2021 0.3608 0.3630 0.3300 0.3429 153,567 -0.01(-2.22%)
Apr 20, 2021 0.3410 0.3638 0.3300 0.3507 240,585 -0.00(-0.09%)
Apr 19, 2021 0.3755 0.3755 0.3450 0.3510 130,104 -0.01(-3.44%)
Apr 16, 2021 0.3570 0.3800 0.3550 0.3635 214,500 +0.01(+1.91%)
Apr 15, 2021 0.3598 0.3600 0.3500 0.3567 162,836 +0.00(+1.13%)
Apr 14, 2021 0.3410 0.3600 0.3410 0.3527 45,750 +0.01(+1.94%)
Apr 13, 2021 0.3950 0.3950 0.3400 0.3460 194,544 -0.00(-1.17%)
Apr 12, 2021 0.3786 0.3786 0.3501 0.3501 161,444 -0.02(-6.64%)
Apr 09, 2021 0.3900 0.3900 0.3620 0.3750 145,400 -0.01(-1.32%)
Apr 08, 2021 0.3900 0.3900 0.3600 0.3800 34,079 +0.01(+2.70%)
Apr 07, 2021 0.3575 0.3900 0.3575 0.3700 70,819 +0.01(+3.50%)
Apr 06, 2021 0.3798 0.3798 0.3575 0.3575 75,829 -0.01(-3.38%)
Apr 05, 2021 0.3500 0.3800 0.3500 0.3700 143,781 -0.01(-1.33%)
Apr 01, 2021 0.3829 0.3950 0.3505 0.3750 262,400 -0.01(-2.11%)
Mar 31, 2021 0.3726 0.3831 0.3571 0.3831 195,081 +0.04(+12.68%)
Mar 30, 2021 0.3774 0.3774 0.3400 0.3400 207,122 -0.04(-10.53%)
Mar 29, 2021 0.3400 0.3975 0.3400 0.3800 314,263 +0.01(+3.01%)
Mar 26, 2021 0.3400 0.3920 0.3400 0.3689 180,000 +0.01(+3.92%)
Mar 25, 2021 0.3800 0.3800 0.3500 0.3550 282,497 -0.02(-6.01%)
Mar 24, 2021 0.3600 0.3947 0.3500 0.3777 143,298 -0.01(-1.90%)
Mar 23, 2021 0.3959 0.3959 0.3700 0.3850 339,146 -0.01(-1.91%)
Mar 22, 2021 0.4000 0.4000 0.3700 0.3925 348,459 -0.00(-0.63%)
Mar 19, 2021 0.3500 0.3950 0.3500 0.3950 273,700 +0.02(+6.18%)
Mar 18, 2021 0.4000 0.4000 0.3502 0.3720 155,119 -0.01(-3.38%)
Mar 17, 2021 0.3800 0.3900 0.3600 0.3850 203,924 +0.01(+2.58%)
Mar 16, 2021 0.3490 0.3910 0.3490 0.3753 222,521 +0.03(+7.94%)
Mar 15, 2021 0.3800 0.3840 0.3360 0.3477 231,351 -0.01(-3.23%)
Mar 12, 2021 0.3200 0.3599 0.3200 0.3593 82,600 +0.01(+2.66%)
Mar 11, 2021 0.3278 0.3700 0.3278 0.3500 126,151 +0.01(+1.45%)
Mar 10, 2021 0.3512 0.3600 0.3308 0.3450 256,979 -0.03(-6.78%)
Mar 09, 2021 0.3300 0.3800 0.3300 0.3701 110,490 +0.03(+10.28%)
Mar 08, 2021 0.3600 0.3737 0.3290 0.3356 269,405 +0.00(+1.08%)
Mar 05, 2021 0.3625 0.3799 0.3000 0.3320 1,226,300 -0.03(-7.73%)
Mar 04, 2021 0.3900 0.3990 0.3503 0.3598 398,167 -0.03(-7.74%)
Mar 03, 2021 0.3990 0.3990 0.3725 0.3900 173,955 +0.01(+2.63%)
Mar 02, 2021 0.4100 0.4100 0.3700 0.3800 161,062 +0.00(+0.00%)
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.