FinancialContent is the trusted provider of stock market information to the media industry.
Junior Gold Mine Bear 3X Direxion (NY: JDST)
11.29 USD  -0.86 (-7.08%)
Streaming Delayed Price  /  Updated: 10:20 AM EDT, Aug 13, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2020 12.01 14.16 11.96 13.33 19,413,000 +2.86(+27.32%)
Feb 27, 2020 8.390 10.59 8.360 10.47 14,666,250 +1.72(+19.66%)
Feb 26, 2020 8.730 8.970 8.320 8.750 8,838,077 +0.02(+0.23%)
Feb 25, 2020 8.000 8.830 7.640 8.730 13,425,087 +1.06(+13.82%)
Feb 24, 2020 6.830 7.940 6.830 7.670 11,767,586 +0.07(+0.92%)
Feb 21, 2020 7.870 7.980 7.550 7.600 11,570,100 -0.72(-8.65%)
Feb 20, 2020 8.280 8.560 7.940 8.320 9,512,609 +0.17(+2.09%)
Feb 19, 2020 8.660 8.920 8.140 8.150 9,343,438 -0.87(-9.65%)
Feb 18, 2020 9.850 10.06 9.000 9.020 10,369,416 -1.23(-12.00%)
Feb 14, 2020 10.07 10.28 9.830 10.25 5,483,200 +0.02(+0.20%)
Feb 13, 2020 10.25 10.48 10.00 10.23 4,729,937 -0.37(-3.49%)
Feb 12, 2020 10.42 10.68 10.33 10.60 3,169,104 +0.24(+2.32%)
Feb 11, 2020 10.46 10.73 10.25 10.36 4,457,928 +0.02(+0.19%)
Feb 10, 2020 10.53 10.78 10.13 10.34 4,101,608 -0.48(-4.44%)
Feb 07, 2020 10.12 10.85 9.980 10.82 4,706,200 +0.52(+5.05%)
Feb 06, 2020 10.58 10.72 10.22 10.30 3,858,478 -0.46(-4.28%)
Feb 05, 2020 10.77 10.99 10.42 10.76 3,820,687 +0.00(+0.00%)
Feb 04, 2020 10.80 11.22 10.58 10.76 8,819,185 +0.30(+2.87%)
Feb 03, 2020 10.19 10.59 10.08 10.46 5,175,093 +0.54(+5.44%)
Jan 31, 2020 10.02 10.16 9.645 9.920 5,949,800 -0.28(-2.75%)
Jan 30, 2020 10.01 10.37 9.860 10.20 6,851,779 +0.02(+0.20%)
Jan 29, 2020 11.00 11.06 10.06 10.18 4,643,412 -0.73(-6.69%)
Jan 28, 2020 10.42 11.07 10.24 10.91 5,541,454 +0.71(+6.96%)
Jan 27, 2020 9.510 10.42 9.470 10.20 6,066,523 +0.36(+3.66%)
Jan 24, 2020 10.44 10.44 9.760 9.840 6,914,100 -0.60(-5.75%)
Jan 23, 2020 10.31 10.54 9.860 10.44 5,987,217 +0.41(+4.09%)
Jan 22, 2020 10.11 10.34 9.960 10.03 3,957,588 -0.02(-0.20%)
Jan 21, 2020 10.82 10.90 10.04 10.05 5,714,732 -0.47(-4.47%)
Jan 17, 2020 10.18 10.77 10.12 10.52 6,164,300 +0.08(+0.77%)
Jan 16, 2020 10.36 10.73 10.25 10.44 5,667,013 +0.27(+2.65%)
Jan 15, 2020 10.62 11.07 10.02 10.17 6,222,092 -0.64(-5.92%)
Jan 14, 2020 11.68 11.68 10.76 10.81 6,063,312 -0.79(-6.81%)
Jan 13, 2020 10.85 11.64 10.85 11.60 6,214,164 +0.96(+9.02%)
Jan 10, 2020 10.97 11.04 10.41 10.64 5,550,700 -0.53(-4.74%)
Jan 09, 2020 11.04 11.21 10.64 11.17 6,326,075 +0.46(+4.30%)
Jan 08, 2020 9.660 10.91 9.620 10.71 13,056,279 +1.19(+12.50%)
Jan 07, 2020 9.960 10.15 9.480 9.520 7,080,648 -0.49(-4.90%)
Jan 06, 2020 9.350 10.26 9.320 10.01 10,055,909 -0.01(-0.10%)
Jan 03, 2020 9.130 10.13 9.120 10.02 7,730,400 +0.29(+2.98%)
Jan 02, 2020 9.370 9.920 9.250 9.730 6,320,418 -0.05(-0.51%)
Dec 31, 2019 9.350 9.820 9.295 9.780 8,525,800 +0.07(+0.72%)
Dec 30, 2019 10.30 10.40 9.690 9.710 8,438,648 -0.76(-7.26%)
Dec 27, 2019 10.17 10.58 10.05 10.47 6,676,600 +0.42(+4.18%)
Dec 26, 2019 10.28 10.63 9.860 10.05 10,583,646 -0.75(-6.94%)
Dec 24, 2019 11.85 11.88 10.72 10.80 9,193,100 -1.33(-10.96%)
Dec 23, 2019 13.31 13.43 12.10 12.13 5,953,875 -1.45(-10.68%)
Dec 20, 2019 12.92 13.65 12.92 13.58 4,149,000 +0.57(+4.38%)
Dec 19, 2019 13.00 13.37 12.91 13.01 2,884,728 -0.09(-0.69%)
Dec 18, 2019 13.34 13.51 13.02 13.10 3,100,783 -0.27(-2.02%)
Dec 17, 2019 13.10 13.43 12.95 13.37 4,297,523 +0.19(+1.44%)
Dec 16, 2019 12.65 13.18 12.51 13.18 4,526,504 +0.52(+4.11%)
Dec 13, 2019 12.97 13.26 12.47 12.66 4,943,100 -0.11(-0.86%)
Dec 12, 2019 12.15 13.06 11.99 12.77 7,106,346 +0.14(+1.11%)
Dec 11, 2019 13.65 13.70 12.47 12.63 6,918,172 -1.14(-8.28%)
Dec 10, 2019 13.67 14.05 13.58 13.77 2,298,918 -0.16(-1.15%)
Dec 09, 2019 13.82 14.16 13.71 13.93 2,500,979 -0.10(-0.71%)
Dec 06, 2019 13.59 14.08 13.26 14.03 6,178,700 +1.27(+9.95%)
Dec 05, 2019 13.16 13.17 12.30 12.76 5,550,928 -0.19(-1.47%)
Dec 04, 2019 12.88 13.38 12.79 12.95 4,065,869 +0.30(+2.37%)
Dec 03, 2019 13.20 13.20 12.60 12.65 7,333,646 -1.38(-9.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.