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 (%)
Aug 31, 2018 1843 1843 1843 0 +25.52(+1.40%)
Aug 30, 2018 1775 1844 1775 1818 24,057 +79.36(+4.56%)
Aug 29, 2018 1725 1778 1700 1739 20,610 +3.27(+0.19%)
Aug 28, 2018 1597 1785 1577 1735 54,047 +101.83(+6.23%)
Aug 27, 2018 1721 1725 1624 1633 24,886 -104.17(-5.99%)
Aug 24, 2018 1880 1893 1668 1738 50,997 -227.54(-11.58%)
Aug 23, 2018 1860 2013 1852 1965 31,623 +173.93(+9.71%)
Aug 22, 2018 1766 1838 1765 1791 29,845 -11.23(-0.62%)
Aug 21, 2018 1831 1875 1779 1802 21,395 -41.67(-2.26%)
Aug 20, 2018 1849 1925 1787 1844 34,851 -74.91(-3.90%)
Aug 17, 2018 2026 2048 1865 1919 47,169 -156.84(-7.56%)
Aug 16, 2018 1852 2077 1788 2076 41,762 +169.48(+8.89%)
Aug 15, 2018 1715 1951 1715 1906 53,961 +290.74(+17.99%)
Aug 14, 2018 1570 1629 1547 1616 16,435 +36.05(+2.28%)
Aug 13, 2018 1479 1605 1475 1580 29,518 +145.61(+10.15%)
Aug 10, 2018 1416 1442 1382 1434 19,864 +28.79(+2.05%)
Aug 09, 2018 1382 1407 1342 1405 16,070 +0.94(+0.07%)
Aug 08, 2018 1410 1445 1388 1404 14,300 -3.28(-0.23%)
Aug 07, 2018 1332 1418 1330 1408 10,931 +42.84(+3.14%)
Aug 06, 2018 1329 1369 1327 1365 11,271 +44.24(+3.35%)
Aug 03, 2018 1319 1336 1270 1321 14,639 -26.92(-2.00%)
Aug 02, 2018 1311 1355 1305 1347 11,358 +41.67(+3.19%)
Aug 01, 2018 1288 1313 1277 1306 10,739 +19.66(+1.53%)
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%)
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.