FinancialContent is the trusted provider of stock market information to the media industry.
Junior Gold Mine Bear 3X Direxion (NY: JDST)
11.24 USD  -0.91 (-7.45%)
Streaming Delayed Price  /  Updated: 10:24 AM EDT, Aug 13, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2020 11.06 11.16 10.54 10.79 6,395,000 -0.55(-4.85%)
Jul 30, 2020 11.19 11.66 10.83 11.34 7,891,178 +0.89(+8.52%)
Jul 29, 2020 10.38 11.08 10.08 10.45 11,679,430 +0.06(+0.58%)
Jul 28, 2020 10.51 10.70 10.10 10.39 8,090,419 +0.22(+2.16%)
Jul 27, 2020 10.40 10.59 9.880 10.17 10,149,594 -1.29(-11.26%)
Jul 24, 2020 11.65 12.00 11.38 11.46 5,593,500 -0.55(-4.58%)
Jul 23, 2020 11.44 12.42 11.07 12.01 11,313,215 +0.66(+5.81%)
Jul 22, 2020 11.69 11.86 11.22 11.35 6,845,537 -0.67(-5.57%)
Jul 21, 2020 11.77 12.40 11.54 12.02 7,454,361 -0.62(-4.91%)
Jul 20, 2020 13.18 13.23 12.51 12.64 4,412,262 -0.85(-6.30%)
Jul 17, 2020 14.25 14.45 13.41 13.49 5,862,800 -1.20(-8.17%)
Jul 16, 2020 14.45 14.95 14.13 14.69 4,146,467 +0.59(+4.18%)
Jul 15, 2020 14.38 14.90 14.06 14.10 3,982,985 -0.24(-1.67%)
Jul 14, 2020 15.62 15.80 14.32 14.34 5,118,938 -1.25(-8.02%)
Jul 13, 2020 14.05 15.73 13.91 15.59 5,254,715 +0.97(+6.63%)
Jul 10, 2020 14.18 15.01 14.13 14.62 3,761,800 +0.15(+1.04%)
Jul 09, 2020 14.21 15.22 13.85 14.47 6,600,457 +0.11(+0.77%)
Jul 08, 2020 14.65 15.13 14.14 14.36 5,860,162 -1.10(-7.12%)
Jul 07, 2020 16.54 16.55 15.29 15.46 5,539,670 -0.90(-5.50%)
Jul 06, 2020 16.50 16.90 16.07 16.36 3,508,520 -0.81(-4.72%)
Jul 02, 2020 17.18 17.27 16.20 17.17 4,368,500 +0.14(+0.82%)
Jul 01, 2020 16.98 17.92 16.91 17.03 3,723,486 +0.05(+0.29%)
Jun 30, 2020 18.29 18.48 16.75 16.98 5,213,233 -1.12(-6.19%)
Jun 29, 2020 18.55 18.84 18.08 18.10 2,026,759 -0.45(-2.43%)
Jun 26, 2020 19.46 20.10 18.47 18.55 4,894,000 -0.39(-2.06%)
Jun 25, 2020 19.15 19.91 18.92 18.94 3,599,450 -0.30(-1.56%)
Jun 24, 2020 18.70 19.72 18.11 19.24 5,506,252 +1.02(+5.60%)
Jun 23, 2020 18.41 18.68 17.86 18.22 3,856,554 -0.83(-4.36%)
Jun 22, 2020 20.02 20.02 18.60 19.05 5,612,176 -2.06(-9.76%)
Jun 19, 2020 21.91 22.28 20.40 21.11 3,642,500 -1.70(-7.45%)
Jun 18, 2020 22.45 22.98 21.90 22.81 1,601,343 +0.87(+3.97%)
Jun 17, 2020 22.15 22.41 21.53 21.94 2,055,597 -0.56(-2.49%)
Jun 16, 2020 21.00 22.65 20.89 22.50 2,718,789 +1.50(+7.14%)
Jun 15, 2020 23.73 24.21 20.71 21.00 3,995,513 -1.19(-5.36%)
Jun 12, 2020 21.08 22.46 20.57 22.19 2,181,500 +0.10(+0.45%)
Jun 11, 2020 20.00 22.62 19.58 22.09 2,841,225 +2.49(+12.70%)
Jun 10, 2020 21.16 22.57 19.54 19.60 3,421,749 -2.27(-10.38%)
Jun 09, 2020 21.30 22.02 20.92 21.87 2,168,944 +0.49(+2.29%)
Jun 08, 2020 21.87 22.59 21.38 21.38 1,887,949 -0.90(-4.04%)
Jun 05, 2020 22.87 23.58 22.11 22.28 2,772,400 +0.97(+4.55%)
Jun 04, 2020 21.27 22.14 20.90 21.31 2,779,062 -0.93(-4.18%)
Jun 03, 2020 22.00 22.72 21.40 22.24 3,291,198 +1.46(+7.03%)
Jun 02, 2020 19.01 20.84 18.98 20.78 4,162,818 +1.47(+7.61%)
Jun 01, 2020 20.40 20.52 19.20 19.31 3,157,098 -1.63(-7.78%)
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%)
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.