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, 2017 1204 1204 1088 1094 129,609 -118.39(-9.76%)
Aug 30, 2017 1169 1225 1166 1213 89,973 +48.60(+4.18%)
Aug 29, 2017 1106 1212 1092 1164 125,043 -23.27(-1.96%)
Aug 28, 2017 1309 1309 1184 1187 133,423 -143.96(-10.81%)
Aug 25, 2017 1328 1391 1310 1331 80,887 -18.89(-1.40%)
Aug 24, 2017 1375 1379 1325 1350 58,298 -4.61(-0.34%)
Aug 23, 2017 1361 1396 1351 1355 42,391 -29.71(-2.15%)
Aug 22, 2017 1361 1388 1344 1384 49,968 +40.08(+2.98%)
Aug 21, 2017 1391 1392 1343 1344 59,869 -61.04(-4.34%)
Aug 18, 2017 1358 1431 1336 1405 85,793 +0.92(+0.07%)
Aug 17, 2017 1390 1432 1366 1404 74,957 -9.68(-0.68%)
Aug 16, 2017 1523 1534 1389 1414 88,680 -99.74(-6.59%)
Aug 15, 2017 1523 1532 1497 1514 65,970 +60.58(+4.17%)
Aug 14, 2017 1435 1462 1410 1453 63,461 +67.03(+4.84%)
Aug 11, 2017 1433 1459 1384 1386 71,011 -37.54(-2.64%)
Aug 10, 2017 1435 1460 1415 1424 77,200 -74.17(-4.95%)
Aug 09, 2017 1492 1540 1470 1498 70,006 -78.09(-4.95%)
Aug 08, 2017 1556 1641 1546 1576 71,099 -6.22(-0.39%)
Aug 07, 2017 1577 1596 1545 1582 53,658 +29.48(+1.90%)
Aug 04, 2017 1501 1586 1493 1553 101,698 +93.52(+6.41%)
Aug 03, 2017 1443 1470 1421 1459 65,559 +15.67(+1.09%)
Aug 02, 2017 1422 1454 1382 1444 79,427 +40.54(+2.89%)
Aug 01, 2017 1421 1425 1352 1403 80,896 +7.60(+0.54%)
Jul 31, 2017 1406 1419 1360 1395 58,820 +2.99(+0.21%)
Jul 28, 2017 1472 1472 1383 1392 83,860 -90.52(-6.10%)
Jul 27, 2017 1439 1508 1407 1483 101,929 +70.94(+5.02%)
Jul 26, 2017 1595 1597 1373 1412 131,304 -175.29(-11.04%)
Jul 25, 2017 1570 1600 1517 1587 52,436 +25.80(+1.65%)
Jul 24, 2017 1474 1585 1465 1562 68,892 +81.77(+5.53%)
Jul 21, 2017 1472 1504 1463 1480 52,446 -26.26(-1.74%)
Jul 20, 2017 1526 1547 1478 1506 63,794 -18.19(-1.19%)
Jul 19, 2017 1523 1555 1487 1524 56,960 +14.97(+0.99%)
Jul 18, 2017 1495 1525 1475 1509 61,151 -22.81(-1.49%)
Jul 17, 2017 1547 1553 1503 1532 54,439 -52.28(-3.30%)
Jul 14, 2017 1600 1546 1584 64,027 -78.78(-4.74%)
Jul 13, 2017 1587 1680 1579 1663 54,444 +57.58(+3.59%)
Jul 12, 2017 1554 1606 1527 1606 64,416 -14.28(-0.88%)
Jul 11, 2017 1647 1734 1611 1620 64,889 -23.49(-1.43%)
Jul 10, 2017 1815 1823 1630 1643 65,996 -118.40(-6.72%)
Jul 07, 2017 1711 1816 1695 1762 72,236 +106.65(+6.44%)
Jul 06, 2017 1600 1677 1600 1655 48,831 +76.24(+4.83%)
Jul 05, 2017 1620 1670 1557 1579 67,482 -43.99(-2.71%)
Jul 03, 2017 1563 1638 1541 1623 58,946 +154.33(+10.51%)
Jun 30, 2017 1497 1502 1446 1468 54,076 -11.98(-0.81%)
Jun 29, 2017 1435 1516 1427 1480 111,403 +82.93(+5.93%)
Jun 28, 2017 1428 1478 1394 1398 86,253 -63.81(-4.37%)
Jun 27, 2017 1390 1466 1378 1461 75,958 +32.02(+2.24%)
Jun 26, 2017 1456 1459 1385 1429 102,606 +47.22(+3.42%)
Jun 23, 2017 1400 1436 1377 1382 77,501 -75.32(-5.17%)
Jun 22, 2017 1504 1512 1436 1457 114,890 -92.37(-5.96%)
Jun 21, 2017 1647 1647 1536 1550 88,589 -78.55(-4.82%)
Jun 20, 2017 1610 1671 1607 1628 77,773 +10.83(+0.67%)
Jun 19, 2017 1603 1624 1535 1617 106,558 +73.25(+4.74%)
Jun 16, 2017 1580 1611 1512 1544 100,597 -35.94(-2.27%)
Jun 15, 2017 1658 1658 1512 1580 128,044 +13.82(+0.88%)
Jun 14, 2017 1313 1652 1301 1566 321,674 +178.75(+12.88%)
Jun 13, 2017 1495 1508 1340 1388 158,189 -98.13(-6.60%)
Jun 12, 2017 1630 1635 1444 1486 164,163 -115.86(-7.23%)
Jun 09, 2017 1610 1612 1532 1602 130,592 +75.78(+4.97%)
Jun 08, 2017 1491 1582 1477 1526 162,604 +79.01(+5.46%)
Jun 07, 2017 1488 1519 1417 1447 183,487 +7.14(+0.50%)
Jun 06, 2017 1670 1675 1428 1440 237,447 -322.48(-18.30%)
Jun 05, 2017 1753 1863 1745 1762 95,780 -28.80(-1.61%)
Jun 02, 2017 1835 1861 1768 1791 102,004 -96.28(-5.10%)
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.