Junior Gold Mine Bear -3X Direxion (NY: JDST )

5.710 +0.110 (+1.96%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 1303 1305 1247 1286 15,788 -3.51(-0.27%)
Jul 30, 2018 1265 1296 1265 1290 6,572 +23.65(+1.87%)
Jul 27, 2018 1258 1273 1239 1266 11,610 +0.00(+0.00%)
Jul 26, 2018 1234 1267 1220 1266 14,255 +55.94(+4.62%)
Jul 25, 2018 1229 1254 1210 1210 13,997 -43.54(-3.47%)
Jul 24, 2018 1271 1276 1245 1254 8,974 -36.05(-2.80%)
Jul 23, 2018 1268 1301 1252 1290 14,225 +40.73(+3.26%)
Jul 20, 2018 1248 1262 1229 1249 14,052 -24.81(-1.95%)
Jul 19, 2018 1292 1292 1217 1274 24,062 +47.75(+3.89%)
Jul 18, 2018 1253 1275 1220 1226 18,824 -15.45(-1.24%)
Jul 17, 2018 1252 1257 1223 1241 15,080 +17.33(+1.42%)
Jul 16, 2018 1212 1231 1200 1224 15,208 +28.32(+2.37%)
Jul 13, 2018 1195 1201 1176 1196 19,554 +21.77(+1.85%)
Jul 12, 2018 1166 1178 1149 1174 14,760 -16.85(-1.41%)
Jul 11, 2018 1136 1195 1125 1191 49,362 +82.16(+7.41%)
Jul 10, 2018 1124 1141 1102 1109 28,735 +8.90(+0.81%)
Jul 09, 2018 1074 1107 1065 1100 35,432 -3.51(-0.32%)
Jul 06, 2018 1118 1121 1086 1103 38,461 -18.26(-1.63%)
Jul 05, 2018 1130 1138 1114 1122 40,791 -33.94(-2.94%)
Jul 03, 2018 1155 1155 1155 0 -67.42(-5.51%)
Jul 02, 2018 1218 1243 1203 1223 21,827 +33.71(+2.83%)
Jun 29, 2018 1231 1231 1174 1189 23,348 -52.44(-4.22%)
Jun 28, 2018 1238 1259 1232 1242 7,681 -8.43(-0.67%)
Jun 27, 2018 1233 1253 1209 1250 19,725 +32.31(+2.65%)
Jun 26, 2018 1232 1237 1207 1218 15,835 +11.47(+0.95%)
Jun 25, 2018 1187 1214 1181 1206 16,576 +25.51(+2.16%)
Jun 22, 2018 1213 1213 1175 1181 22,472 -40.49(-3.32%)
Jun 21, 2018 1233 1238 1203 1221 15,595 -13.81(-1.12%)
Jun 20, 2018 1211 1246 1195 1235 15,427 +25.98(+2.15%)
Jun 19, 2018 1218 1221 1196 1209 15,098 +22.56(+1.90%)
Jun 18, 2018 1194 1194 1170 1187 18,503 +3.04(+0.26%)
Jun 15, 2018 1201 1137 1183 37,006 +46.34(+4.08%)
Jun 14, 2018 1141 1146 1124 1137 33,034 -18.49(-1.60%)
Jun 13, 2018 1170 1222 1143 1156 40,793 -15.45(-1.32%)
Jun 12, 2018 1166 1177 1153 1171 22,905 +13.81(+1.19%)
Jun 11, 2018 1176 1183 1142 1157 24,573 -25.28(-2.14%)
Jun 08, 2018 1168 1184 1167 1183 19,146 +21.77(+1.88%)
Jun 07, 2018 1150 1170 1147 1161 19,907 +6.08(+0.53%)
Jun 06, 2018 1175 1155 30,548 -6.08(-0.52%)
Jun 05, 2018 1175 1192 1154 1161 24,915 -17.55(-1.49%)
Jun 04, 2018 1144 1181 1144 1178 23,422 -1.17(-0.10%)
Jun 01, 2018 1186 1207 1160 1180 33,996 -3.98(-0.34%)
May 31, 2018 1157 1186 1146 1183 21,547 +36.51(+3.18%)
May 30, 2018 1177 1179 1142 1147 27,251 -48.45(-4.05%)
May 29, 2018 1206 1216 1165 1195 33,942 +28.55(+2.45%)
May 25, 2018 1167 1167 1167 0 +58.75(+5.30%)
May 24, 2018 1140 1146 1107 1108 40,692 -44.94(-3.90%)
May 23, 2018 1196 1202 1146 1153 29,852 -33.70(-2.84%)
May 22, 2018 1148 1189 1137 1187 30,612 +37.68(+3.28%)
May 21, 2018 1174 1189 1147 1149 26,641 -26.21(-2.23%)
May 18, 2018 1197 1205 1154 1175 33,004 +0.47(+0.04%)
May 17, 2018 1175 1192 1174 1175 27,300 -2.58(-0.22%)
May 16, 2018 1172 1183 1152 1177 32,561 +1.17(+0.10%)
May 15, 2018 1173 1202 1158 1176 65,968 +71.62(+6.48%)
May 14, 2018 1073 1115 1068 1105 36,876 +28.55(+2.65%)
May 11, 2018 1044 1089 1040 1076 41,863 +20.83(+1.97%)
May 10, 2018 1091 1091 1054 1055 69,425 -65.77(-5.87%)
May 09, 2018 1112 1133 1092 1121 38,402 +0.71(+0.06%)
May 08, 2018 1146 1172 1101 1120 59,601 -8.20(-0.73%)
May 07, 2018 1129 1132 1102 1128 23,539 +19.20(+1.73%)
May 04, 2018 1132 1148 1102 1109 38,003 -7.73(-0.69%)
May 03, 2018 1100 1140 1096 1117 38,682 -42.59(-3.67%)
May 02, 2018 1185 1187 1084 1160 81,434 -37.21(-3.11%)
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.