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

Jervois Global Limited (OP: JRVMF )

0.0100 -0.0010 (-9.09%)
Streaming Delayed Price Updated: 3:35 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 (%)
Jul 31, 2023 0.0420 0.0455 0.0403 0.0421 1,164,129 +0.00(+0.24%)
Jul 28, 2023 0.0469 0.0469 0.0391 0.0420 420,175 +0.00(+0.00%)
Jul 27, 2023 0.0470 0.0470 0.0412 0.0420 578,946 -0.00(-8.70%)
Jul 26, 2023 0.0459 0.0480 0.0420 0.0460 158,468 +0.00(+8.49%)
Jul 25, 2023 0.0410 0.0430 0.0400 0.0424 287,012 +0.00(+6.00%)
Jul 24, 2023 0.0387 0.0410 0.0387 0.0400 1,702,680 +0.00(+0.00%)
Jul 21, 2023 0.0410 0.0410 0.0390 0.0400 209,181 +0.00(+0.76%)
Jul 20, 2023 0.0420 0.0420 0.0391 0.0397 436,579 -0.00(-2.22%)
Jul 19, 2023 0.0418 0.0420 0.0400 0.0406 663,827 -0.00(-2.17%)
Jul 18, 2023 0.0410 0.0460 0.0410 0.0415 493,276 -0.00(-3.49%)
Jul 17, 2023 0.0484 0.0484 0.0410 0.0430 348,489 -0.00(-2.27%)
Jul 14, 2023 0.0419 0.0460 0.0419 0.0440 397,549 +0.00(+4.76%)
Jul 13, 2023 0.0430 0.0430 0.0415 0.0420 851,292 +0.00(+0.48%)
Jul 12, 2023 0.0390 0.0419 0.0390 0.0418 1,188,287 +0.00(+0.72%)
Jul 11, 2023 0.0392 0.0420 0.0392 0.0415 534,563 +0.00(+4.53%)
Jul 10, 2023 0.0415 0.0415 0.0390 0.0397 1,020,595 -0.00(-1.98%)
Jul 07, 2023 0.0403 0.0410 0.0395 0.0405 493,912 +0.00(+3.85%)
Jul 06, 2023 0.0400 0.0599 0.0390 0.0390 547,595 -0.00(-4.88%)
Jul 05, 2023 0.0504 0.0504 0.0382 0.0410 856,015 +0.00(+4.33%)
Jul 03, 2023 0.0450 0.0633 0.0391 0.0393 1,489,847 -0.01(-15.48%)
Jun 26, 2023 0.0465 0 -0.01(-12.26%)
Jun 23, 2023 0.0493 0.0584 0.0480 0.0530 541,087 +0.00(+8.16%)
Jun 22, 2023 0.0521 0.0521 0.0490 0.0490 135,500 -0.00(-3.92%)
Jun 21, 2023 0.0543 0.0543 0.0510 0.0510 912,798 -0.01(-10.53%)
Jun 20, 2023 0.0589 0.0589 0.0544 0.0570 547,284 -0.01(-9.38%)
Jun 16, 2023 0.0576 0.0655 0.0576 0.0629 1,265,920 +0.01(+24.55%)
Jun 15, 2023 0.0495 0.0515 0.0475 0.0505 479,475 +0.00(+0.00%)
Jun 14, 2023 0.0500 0.0505 0.0475 0.0505 113,999 +0.00(+1.00%)
Jun 13, 2023 0.0496 0.0508 0.0495 0.0500 83,662 -0.00(-3.29%)
Jun 12, 2023 0.0511 0.0529 0.0490 0.0517 513,892 +0.00(+3.40%)
Jun 09, 2023 0.0520 0.0520 0.0500 0.0500 507,038 -0.00(-7.41%)
Jun 08, 2023 0.0534 0.0540 0.0523 0.0540 116,002 +0.00(+0.75%)
Jun 07, 2023 0.0536 0.0558 0.0529 0.0536 330,155 -0.00(-0.92%)
Jun 06, 2023 0.0586 0.0586 0.0541 0.0541 183,767 -0.00(-3.05%)
Jun 05, 2023 0.0652 0.0652 0.0558 0.0558 101,474 -0.00(-4.62%)
Jun 02, 2023 0.0529 0.0620 0.0529 0.0585 192,573 +0.00(+4.84%)
Jun 01, 2023 0.0574 0.0574 0.0521 0.0558 294,307 -0.00(-1.93%)
May 31, 2023 0.0590 0.0590 0.0550 0.0569 495,030 -0.01(-9.54%)
May 30, 2023 0.0629 0.0629 0.0600 0.0629 298,279 +0.00(+0.32%)
May 26, 2023 0.0650 0.0650 0.0609 0.0627 114,320 +0.00(+2.12%)
May 25, 2023 0.0635 0.0650 0.0614 0.0614 208,758 -0.00(-3.46%)
May 24, 2023 0.0652 0.0683 0.0636 0.0636 70,203 -0.00(-5.07%)
May 23, 2023 0.0645 0.0670 0.0640 0.0670 204,973 +0.00(+3.24%)
May 22, 2023 0.0612 0.0660 0.0612 0.0649 75,384 -0.00(-2.55%)
May 19, 2023 0.0630 0.0667 0.0630 0.0666 446,970 +0.00(+5.71%)
May 18, 2023 0.0630 0.0680 0.0623 0.0630 111,100 -0.00(-6.80%)
May 17, 2023 0.0655 0.0680 0.0610 0.0676 447,486 -0.00(-0.59%)
May 16, 2023 0.0654 0.0680 0.0630 0.0680 277,995 +0.00(+2.26%)
May 15, 2023 0.0660 0.0689 0.0640 0.0665 249,948 +0.00(+1.37%)
May 12, 2023 0.0680 0.0680 0.0640 0.0656 192,968 -0.00(-0.91%)
May 11, 2023 0.0687 0.0687 0.0650 0.0662 130,502 -0.01(-10.66%)
May 10, 2023 0.0662 0.0770 0.0662 0.0741 63,434 +0.00(+1.23%)
May 09, 2023 0.0700 0.0800 0.0700 0.0732 81,330 -0.00(-5.55%)
May 08, 2023 0.0724 0.0800 0.0724 0.0775 175,976 +0.00(+6.16%)
May 05, 2023 0.0770 0.0770 0.0700 0.0730 191,425 +0.00(+0.14%)
May 04, 2023 0.0680 0.0730 0.0630 0.0729 103,380 +0.01(+11.47%)
May 03, 2023 0.0700 0.0703 0.0645 0.0654 249,634 +0.00(+0.46%)
May 02, 2023 0.0650 0.0690 0.0650 0.0651 353,395 +0.01(+12.82%)
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.