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

Jpx Global Inc (OP: JPEX )

0.0001 UNCHANGED
Streaming Delayed Price Updated: 1:36 PM EDT, May 21, 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 30, 2017 0.0024 0.0024 0.0024 0 +0.00(+9.09%)
May 26, 2017 0.0017 0.0022 0.0016 0.0022 499,247 +0.00(+46.67%)
May 25, 2017 0.0016 0.0016 0.0015 0.0015 220,200 -0.00(-31.82%)
May 24, 2017 0.0017 0.0022 0.0016 0.0022 1,691,885 -0.00(-12.00%)
May 23, 2017 0.0022 0.0025 0.0022 0.0025 1,065,789 -0.00(-16.67%)
May 17, 2017 0.0030 0.0030 0.0030 0 -0.00(-23.08%)
May 16, 2017 0.0016 0.0039 0.0016 0.0039 670,247 +0.00(+56.00%)
May 15, 2017 0.0020 0.0025 0.0016 0.0025 973,900 +0.00(+4.17%)
May 12, 2017 0.0020 0.0025 0.0020 0.0024 671,920 -0.00(-14.29%)
May 10, 2017 0.0028 0.0028 0.0028 0 +0.00(+2.94%)
May 09, 2017 0.0022 0.0028 0.0022 0.0027 1,325,000 +0.00(+8.80%)
May 08, 2017 0.0025 0.0025 0.0025 0.0025 500,000 +0.00(+0.00%)
May 05, 2017 0.0024 0.0025 0.0024 0.0025 25,200 +0.00(+4.17%)
May 04, 2017 0.0018 0.0024 0.0018 0.0024 60,100 -0.00(-11.11%)
May 03, 2017 0.0024 0.0028 0.0024 0.0027 2,688,920 +0.00(+8.00%)
May 01, 2017 0.0025 0.0025 0.0025 0 +0.00(+13.64%)
Apr 27, 2017 0.0022 0.0022 0.0022 0 -0.00(-12.00%)
Apr 26, 2017 0.0025 0.0025 0.0025 0.0025 40,000 +0.00(+0.00%)
Apr 25, 2017 0.0020 0.0026 0.0020 0.0025 396,677 +0.00(+4.17%)
Apr 24, 2017 0.0016 0.0024 0.0016 0.0024 1,194,995 +0.00(+0.00%)
Apr 21, 2017 0.0018 0.0024 0.0018 0.0024 526,771 +0.00(+0.00%)
Apr 20, 2017 0.0025 0.0028 0.0020 0.0024 4,063,867 -0.00(-4.00%)
Apr 19, 2017 0.0021 0.0025 0.0018 0.0025 3,730,224 +0.00(+19.05%)
Apr 17, 2017 0.0021 0.0021 0.0021 0 +0.00(+0.00%)
Apr 13, 2017 0.0018 0.0021 0.0018 0.0021 165,000 +0.00(+10.53%)
Apr 12, 2017 0.0020 0.0020 0.0016 0.0019 2,795,510 -0.00(-9.52%)
Apr 11, 2017 0.0020 0.0021 0.0018 0.0021 1,100,000 +0.00(+5.00%)
Apr 10, 2017 0.0018 0.0020 0.0015 0.0020 3,996,067 -0.00(-4.76%)
Apr 07, 2017 0.0017 0.0023 0.0017 0.0021 4,154,010 +0.00(+10.53%)
Apr 06, 2017 0.0018 0.0022 0.0015 0.0019 10,222,220 +0.00(+0.00%)
Apr 05, 2017 0.0018 0.0019 0.0015 0.0019 13,541,177 +0.00(+18.75%)
Apr 04, 2017 0.0020 0.0024 0.0016 0.0016 4,577,976 -0.00(-46.67%)
Apr 03, 2017 0.0023 0.0030 0.0020 0.0030 1,694,494 +0.00(+50.00%)
Mar 31, 2017 0.0025 0.0025 0.0020 0.0020 1,797,297 -0.00(-23.08%)
Mar 30, 2017 0.0023 0.0026 0.0020 0.0026 3,125,000 +0.00(+28.71%)
Mar 29, 2017 0.0021 0.0023 0.0020 0.0020 4,570,428 -0.00(-19.20%)
Mar 28, 2017 0.0023 0.0029 0.0022 0.0025 5,595,155 +0.00(+4.17%)
Mar 27, 2017 0.0031 0.0031 0.0024 0.0024 5,693,968 -0.00(-22.58%)
Mar 24, 2017 0.0027 0.0040 0.0026 0.0031 7,331,031 +0.00(+3.33%)
Mar 23, 2017 0.0031 0.0035 0.0030 0.0030 4,506,585 -0.00(-3.23%)
Mar 22, 2017 0.0025 0.0031 0.0021 0.0031 5,523,982 +0.00(+19.23%)
Mar 21, 2017 0.0026 0.0027 0.0020 0.0026 7,530,762 +0.00(+0.00%)
Mar 20, 2017 0.0025 0.0035 0.0025 0.0026 9,836,451 -0.00(-13.33%)
Mar 17, 2017 0.0027 0.0038 0.0024 0.0030 9,342,866 +0.00(+6.38%)
Mar 16, 2017 0.0035 0.0035 0.0021 0.0028 22,382,604 -0.00(-21.67%)
Mar 15, 2017 0.0020 0.0090 0.0019 0.0036 62,572,624 +0.00(+44.00%)
Mar 14, 2017 0.0019 0.0027 0.0019 0.0025 15,518,499 +0.00(+25.00%)
Mar 13, 2017 0.0022 0.0023 0.0019 0.0020 7,146,025 -0.00(-9.09%)
Mar 10, 2017 0.0024 0.0024 0.0022 0.0022 1,155,864 -0.00(-8.33%)
Mar 09, 2017 0.0025 0.0026 0.0022 0.0024 4,003,821 +0.00(+0.00%)
Mar 08, 2017 0.0023 0.0024 0.0021 0.0024 2,642,600 +0.00(+4.35%)
Mar 07, 2017 0.0029 0.0029 0.0022 0.0023 5,445,007 -0.00(-17.86%)
Mar 06, 2017 0.0025 0.0029 0.0023 0.0028 8,016,102 +0.00(+21.74%)
Mar 03, 2017 0.0021 0.0030 0.0021 0.0023 19,702,176 -0.00(-6.50%)
Mar 02, 2017 0.0026 0.0026 0.0021 0.0025 8,543,002 -0.00(-5.38%)
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.