Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
Jaguar Mining, Inc. (NY: JAG)
0.3979 USD  +0.0172 (+4.52%)
Official Closing Price  /  Updated: 6:40 PM EDT, May 21, 2013  /  Add to My Watchlist      
View: Quote Chart Options News SEC Filings
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 21, 2013 0.3811 0.4090 0.3805 0.3979 296,420 +0.02(+4.52%)
May 20, 2013 0.4000 0.4050 0.3720 0.3807 837,997 -0.02(-4.42%)
May 17, 2013 0.4000 0.4090 0.3895 0.3983 292,771 -0.01(-1.90%)
May 16, 2013 0.3945 0.4100 0.3890 0.4060 461,797 +0.00(+0.15%)
May 15, 2013 0.4500 0.4500 0.3900 0.4054 582,864 -0.01(-3.22%)
May 13, 2013 0.3819 0.4348 0.3819 0.4189 396,983 +0.04(+9.69%)
May 10, 2013 0.3920 0.4009 0.3700 0.3819 610,501 -0.01(-2.58%)
May 09, 2013 0.3950 0.4154 0.3920 0.3920 295,225 -0.01(-2.75%)
May 08, 2013 0.4090 0.4194 0.3970 0.4031 309,358 +0.00(+0.77%)
May 07, 2013 0.4000 0.4087 0.3905 0.4000 1,239,575 +0.00(+0.00%)
May 06, 2013 0.4112 0.4250 0.3950 0.4000 1,367,249 -0.03(-7.64%)
May 03, 2013 0.4200 0.4331 0.4092 0.4331 300,755 +0.02(+4.24%)
May 02, 2013 0.4300 0.4399 0.4111 0.4155 286,565 -0.01(-1.66%)
May 01, 2013 0.4200 0.4400 0.4130 0.4225 400,513 +0.00(+1.00%)
Apr 30, 2013 0.4200 0.4646 0.4100 0.4183 754,118 -0.02(-3.93%)
Apr 29, 2013 0.4200 0.4499 0.4200 0.4354 290,579 +0.01(+1.26%)
Apr 26, 2013 0.4698 0.4595 0.4129 0.4300 1,041,765 -0.03(-6.42%)
Apr 25, 2013 0.4190 0.4751 0.4005 0.4595 1,279,150 +0.05(+11.02%)
Apr 24, 2013 0.4000 0.4300 0.3950 0.4139 559,033 +0.01(+3.47%)
Apr 23, 2013 0.4100 0.4100 0.3800 0.4000 755,015 -0.00(-0.50%)
Apr 22, 2013 0.4000 0.4126 0.3933 0.4020 399,047 +0.01(+3.08%)
Apr 19, 2013 0.4200 0.4280 0.3900 0.3900 389,799 -0.03(-6.90%)
Apr 18, 2013 0.3950 0.4244 0.3920 0.4189 488,298 +0.02(+5.15%)
Apr 17, 2013 0.4400 0.4400 0.3850 0.3984 1,014,546 -0.04(-8.41%)
Apr 16, 2013 0.4517 0.4700 0.4232 0.4350 984,579 +0.01(+3.47%)
Apr 15, 2013 0.4800 0.4800 0.4200 0.4204 1,914,528 -0.09(-18.37%)
Apr 12, 2013 0.5499 0.5499 0.5026 0.5150 493,941 -0.03(-4.63%)
Apr 11, 2013 0.5400 0.5700 0.5311 0.5400 329,439 +0.01(+1.31%)
Apr 10, 2013 0.5600 0.5601 0.5300 0.5330 257,003 -0.02(-3.67%)
Apr 09, 2013 0.5410 0.5600 0.5308 0.5533 692,170 +0.01(+2.65%)
Apr 08, 2013 0.5240 0.5400 0.5207 0.5390 284,169 -0.01(-1.43%)
Apr 05, 2013 0.5499 0.5700 0.5300 0.5468 442,950 +0.01(+2.21%)
Apr 04, 2013 0.5600 0.5800 0.5315 0.5350 384,233 +0.00(+0.70%)
Apr 03, 2013 0.5600 0.5700 0.5201 0.5313 765,219 -0.02(-4.27%)
Apr 02, 2013 0.5999 0.6292 0.5500 0.5550 769,017 -0.03(-5.93%)
Apr 01, 2013 0.6200 0.6200 0.5800 0.5900 213,973 -0.01(-0.84%)
Mar 28, 2013 0.5800 0.6200 0.5500 0.5950 652,388 +0.02(+2.59%)
Mar 27, 2013 0.5900 0.6092 0.5800 0.5800 401,750 -0.01(-1.02%)
Mar 26, 2013 0.6395 0.6398 0.5616 0.5860 606,045 -0.02(-4.08%)
Mar 25, 2013 0.6000 0.6299 0.6000 0.6109 813,958 +0.03(+4.97%)
Mar 22, 2013 0.6710 0.6900 0.5516 0.5820 2,605,885 -0.11(-16.14%)
Mar 21, 2013 0.6700 0.6949 0.6632 0.6940 554,192 +0.04(+5.74%)
Mar 20, 2013 0.6600 0.6655 0.6328 0.6563 405,980 +0.01(+1.14%)
Mar 19, 2013 0.6889 0.6900 0.6400 0.6489 667,098 -0.03(-4.52%)
Mar 18, 2013 0.6500 0.6900 0.6400 0.6796 499,638 +0.06(+9.93%)
Mar 15, 2013 0.6800 0.7000 0.6171 0.6182 454,643 -0.08(-10.85%)
Mar 14, 2013 0.6000 0.7000 0.5900 0.6934 641,305 +0.08(+13.69%)
Mar 13, 2013 0.6015 0.6200 0.5815 0.6099 456,220 +0.01(+2.08%)
Mar 12, 2013 0.6100 0.6294 0.5900 0.5975 432,061 -0.00(-0.13%)
Mar 11, 2013 0.6200 0.6300 0.5902 0.5983 422,509 -0.01(-1.92%)
Mar 08, 2013 0.6080 0.6275 0.5800 0.6100 651,043 +0.02(+3.04%)
Mar 07, 2013 0.6100 0.6450 0.5810 0.5920 1,005,564 -0.02(-2.95%)
Mar 06, 2013 0.5200 0.6107 0.5100 0.6100 1,057,859 +0.08(+15.20%)
Mar 05, 2013 0.4600 0.5300 0.4600 0.5295 771,173 +0.08(+17.64%)
Mar 04, 2013 0.5000 0.5126 0.4464 0.4501 1,335,369 -0.05(-9.98%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates Bots go here