FinancialContent is the trusted provider of stock market information to the media industry.
Junior Gold Mine Bear 3X Direxion (NY: JDST)
11.78 USD  -0.38 (-3.09%)
Streaming Delayed Price  /  Updated: 9:32 AM EDT, Aug 13, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 29, 2020 20.93 21.45 20.55 20.94 2,772,000 -1.08(-4.90%)
May 28, 2020 21.26 22.63 20.85 22.02 2,973,632 -0.05(-0.23%)
May 27, 2020 23.48 24.05 22.07 22.07 3,089,788 -0.10(-0.45%)
May 26, 2020 20.57 22.24 20.57 22.17 2,869,505 +1.51(+7.31%)
May 22, 2020 20.18 20.73 19.52 20.66 1,702,900 +0.09(+0.44%)
May 21, 2020 20.13 21.25 20.02 20.57 3,748,108 +1.07(+5.49%)
May 20, 2020 19.25 19.91 18.82 19.50 3,640,060 +0.20(+1.04%)
May 19, 2020 20.62 20.83 19.00 19.30 4,255,130 -2.09(-9.75%)
May 18, 2020 20.48 22.07 20.36 21.39 3,051,867 -0.07(-0.30%)
May 15, 2020 22.93 23.25 21.36 21.45 3,728,800 -2.84(-11.69%)
May 14, 2020 26.14 26.14 23.98 24.29 2,633,396 -1.35(-5.27%)
May 13, 2020 24.88 26.65 24.46 25.64 2,468,083 -0.01(-0.04%)
May 12, 2020 25.18 26.07 23.82 25.65 2,238,750 -0.31(-1.19%)
May 11, 2020 24.74 26.42 24.40 25.96 1,794,681 +1.21(+4.89%)
May 08, 2020 24.66 25.18 23.63 24.75 2,157,500 +0.33(+1.35%)
May 07, 2020 26.26 26.93 23.72 24.42 3,476,404 -2.66(-9.82%)
May 06, 2020 26.73 27.66 26.19 27.08 1,913,950 +1.53(+5.99%)
May 05, 2020 26.32 27.80 25.25 25.55 2,351,668 -0.88(-3.33%)
May 04, 2020 26.61 26.99 25.85 26.43 1,730,993 -0.84(-3.08%)
May 01, 2020 30.02 30.42 26.97 27.27 4,304,300 -1.47(-5.11%)
Apr 30, 2020 26.75 28.81 26.01 28.74 3,635,128 +3.19(+12.49%)
Apr 29, 2020 27.40 27.86 25.41 25.55 2,865,381 -1.44(-5.34%)
Apr 28, 2020 27.25 28.37 26.60 26.99 2,707,853 +0.07(+0.26%)
Apr 27, 2020 27.00 28.65 26.56 26.92 2,137,614 -0.18(-0.66%)
Apr 24, 2020 26.58 29.33 26.16 27.10 4,037,200 -0.71(-2.55%)
Apr 23, 2020 28.18 28.94 24.87 27.81 3,709,389 +26.63(+2256.78%)
Apr 22, 2020 1.280 1.290 1.170 1.180 27,173,114 -0.21(-15.11%)
Apr 21, 2020 1.450 1.460 1.360 1.390 25,688,824 +0.05(+3.73%)
Apr 20, 2020 1.450 1.460 1.310 1.340 31,611,341 -0.12(-8.22%)
Apr 17, 2020 1.410 1.480 1.360 1.460 28,803,900 +0.13(+9.77%)
Apr 16, 2020 1.360 1.420 1.290 1.330 33,123,837 -0.05(-3.62%)
Apr 15, 2020 1.440 1.470 1.330 1.380 42,579,322 +0.06(+4.55%)
Apr 14, 2020 1.260 1.390 1.120 1.320 74,741,475 -0.01(-0.75%)
Apr 13, 2020 1.600 1.720 1.280 1.330 64,581,675 -0.27(-16.88%)
Apr 09, 2020 1.750 1.770 1.580 1.600 40,763,600 -0.35(-17.95%)
Apr 08, 2020 1.980 2.010 1.900 1.950 20,958,527 -0.08(-3.94%)
Apr 07, 2020 1.930 2.090 1.900 2.030 37,913,859 +0.00(+0.00%)
Apr 06, 2020 2.120 2.210 1.990 2.030 31,452,102 -0.35(-14.71%)
Apr 03, 2020 2.280 2.400 2.170 2.380 18,826,500 +0.06(+2.59%)
Apr 02, 2020 2.350 2.380 2.150 2.320 28,498,053 -0.18(-7.20%)
Apr 01, 2020 2.750 2.750 2.450 2.500 30,192,297 -0.21(-7.75%)
Mar 31, 2020 2.720 2.750 2.380 2.710 39,654,879 +0.17(+6.69%)
Mar 30, 2020 2.300 2.850 2.110 2.540 39,465,332 +0.17(+7.17%)
Mar 27, 2020 2.140 2.510 2.030 2.370 55,770,400 +0.45(+23.44%)
Mar 26, 2020 1.650 2.050 1.570 1.920 51,920,216 +0.17(+9.71%)
Mar 25, 2020 2.310 2.360 1.500 1.750 56,763,321 -0.45(-20.45%)
Mar 24, 2020 2.910 3.260 2.050 2.200 43,547,003 -2.74(-55.47%)
Mar 23, 2020 5.750 6.320 4.010 4.940 13,434,692 -1.96(-28.41%)
Mar 20, 2020 4.500 6.900 4.500 6.900 11,140,600 +1.56(+29.21%)
Mar 19, 2020 5.840 6.750 3.910 5.340 13,326,172 -0.50(-8.56%)
Mar 18, 2020 4.900 6.000 3.700 5.840 31,603,494 +1.09(+22.95%)
Mar 17, 2020 11.96 12.50 4.000 4.750 30,167,456 -9.26(-66.10%)
Mar 16, 2020 42.01 42.50 9.200 14.01 11,049,888 -19.99(-58.79%)
Mar 13, 2020 12.36 40.47 12.00 34.00 9,794,300 +7.97(+30.62%)
Mar 12, 2020 19.20 26.15 15.55 26.03 9,656,043 +11.20(+75.52%)
Mar 11, 2020 12.17 15.28 11.85 14.83 8,892,851 +3.50(+30.89%)
Mar 10, 2020 11.15 12.82 10.63 11.33 8,155,075 -0.22(-1.90%)
Mar 09, 2020 10.65 11.65 10.30 11.55 9,348,737 +2.02(+21.20%)
Mar 06, 2020 8.860 10.31 8.790 9.530 9,562,300 +0.56(+6.24%)
Mar 05, 2020 9.180 9.770 8.780 8.970 9,436,999 -0.46(-4.88%)
Mar 04, 2020 9.410 10.25 9.230 9.430 7,784,453 -0.38(-3.87%)
Mar 03, 2020 10.60 11.26 8.420 9.810 16,995,859 -1.44(-12.80%)
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.