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 (%)
Mar 29, 2018 1278 1278 1278 0 -56.63(-4.24%)
Mar 28, 2018 1289 1344 1284 1335 58,510 +83.55(+6.68%)
Mar 27, 2018 1241 1269 1222 1252 62,366 +59.21(+4.97%)
Mar 26, 2018 1187 1197 1168 1192 51,108 -20.60(-1.70%)
Mar 23, 2018 1215 1232 1169 1213 80,680 -82.38(-6.36%)
Mar 22, 2018 1275 1304 1254 1295 43,093 +46.34(+3.71%)
Mar 21, 2018 1344 1362 1219 1249 119,629 -146.03(-10.47%)
Mar 20, 2018 1378 1409 1369 1395 35,201 +39.31(+2.90%)
Mar 19, 2018 1395 1419 1330 1356 38,524 -39.55(-2.83%)
Mar 16, 2018 1381 1426 1375 1395 71,557 +17.32(+1.26%)
Mar 15, 2018 1363 1396 1353 1378 49,404 +39.55(+2.95%)
Mar 14, 2018 1342 1355 1313 1338 23,575 +0.00(+0.00%)
Mar 13, 2018 1320 1368 1302 1338 33,236 +13.81(+1.04%)
Mar 12, 2018 1383 1405 1320 1325 47,781 -30.42(-2.24%)
Mar 09, 2018 1371 1378 1303 1355 61,264 +4.91(+0.36%)
Mar 08, 2018 1344 1387 1334 1350 45,135 -11.47(-0.84%)
Mar 07, 2018 1378 1362 73,903 +89.64(+7.05%)
Mar 06, 2018 1297 1297 1220 1272 91,285 -80.04(-5.92%)
Mar 05, 2018 1374 1392 1345 1352 29,503 -7.96(-0.59%)
Mar 02, 2018 1299 1366 1284 1360 45,538 +18.49(+1.38%)
Mar 01, 2018 1443 1498 1320 1341 92,431 -64.36(-4.58%)
Feb 28, 2018 1378 1408 1352 1406 37,689 +19.66(+1.42%)
Feb 27, 2018 1311 1414 1308 1386 68,862 +108.35(+8.48%)
Feb 26, 2018 1304 1323 1272 1278 34,003 -67.63(-5.03%)
Feb 23, 2018 1382 1404 1327 1345 43,571 -49.85(-3.57%)
Feb 22, 2018 1400 1395 49,325 -1.64(-0.12%)
Feb 21, 2018 1334 1397 1237 1397 84,037 +11.47(+0.83%)
Feb 20, 2018 1326 1403 1301 1385 70,138 +106.95(+8.37%)
Feb 16, 2018 1278 1278 1278 0 +108.36(+9.26%)
Feb 15, 2018 1173 1217 1158 1170 68,293 -11.47(-0.97%)
Feb 14, 2018 1388 1421 1160 1182 121,349 -187.69(-13.71%)
Feb 13, 2018 1393 1430 1353 1369 32,677 -39.08(-2.77%)
Feb 12, 2018 1529 1560 1350 1408 66,694 -167.57(-10.63%)
Feb 09, 2018 1469 1676 1468 1576 61,535 +101.57(+6.89%)
Feb 08, 2018 1473 1505 1399 1474 39,830 -10.76(-0.72%)
Feb 07, 2018 1477 1505 1414 1485 42,294 +42.12(+2.92%)
Feb 06, 2018 1381 1450 1360 1443 49,398 +109.06(+8.18%)
Feb 05, 2018 1351 1391 1320 1334 48,685 -18.26(-1.35%)
Feb 02, 2018 1269 1369 1268 1352 105,290 +147.68(+12.26%)
Feb 01, 2018 1237 1258 1214 1205 69,327 +5.85(+0.49%)
Jan 31, 2018 1210 1309 1174 1199 128,564 -67.17(-5.31%)
Jan 30, 2018 1176 1276 1170 1266 70,040 +51.02(+4.20%)
Jan 29, 2018 1133 1228 1131 1215 109,493 +113.74(+10.33%)
Jan 26, 2018 1099 1117 1069 1101 61,632 -23.41(-2.08%)
Jan 25, 2018 1011 1135 1004 1125 137,438 +102.74(+10.06%)
Jan 24, 2018 1030 1041 990.17 1022 103,011 -63.65(-5.86%)
Jan 23, 2018 1159 1192 1076 1085 74,558 -51.26(-4.51%)
Jan 22, 2018 1140 1165 1114 1137 47,019 -12.87(-1.12%)
Jan 19, 2018 1139 1150 1117 1150 49,352 -10.29(-0.89%)
Jan 18, 2018 1089 1168 1081 1160 94,996 +63.42(+5.78%)
Jan 17, 2018 1063 1102 1026 1096 82,741 +53.59(+5.14%)
Jan 16, 2018 1089 1105 1035 1043 91,039 -59.44(-5.39%)
Jan 12, 2018 1102 1102 1102 0 -103.44(-8.58%)
Jan 11, 2018 1218 1222 1194 1206 41,700 -30.43(-2.46%)
Jan 10, 2018 1236 59,140 -47.97(-3.74%)
Jan 09, 2018 1250 1293 1249 1284 67,783 +73.71(+6.09%)
Jan 08, 2018 1170 1220 1163 1210 57,795 +54.30(+4.70%)
Jan 05, 2018 1158 1167 1130 1156 41,170 +25.98(+2.30%)
Jan 04, 2018 1165 1186 1125 1130 56,546 -20.60(-1.79%)
Jan 03, 2018 1103 1201 1095 1151 78,423 +47.51(+4.31%)
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.