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

Jaguar Mining Inc (OP: JAGGF )

2.050 +0.028 (+1.41%)
Streaming Delayed Price Updated: 3:59 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, 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%)
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.