FinancialContent is the trusted provider of stock market information to the media industry.
Junior Gold Mine Bear 3X Direxion (NY: JDST)
11.47 USD  -0.68 (-5.60%)
Streaming Delayed Price  /  Updated: 9:59 AM EDT, Aug 13, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 12, 2020 11.47 12.22 11.33 12.15 10,519,339 -0.29(-2.33%)
Aug 11, 2020 11.88 12.53 11.44 12.44 12,842,156 +1.91(+18.14%)
Aug 10, 2020 10.21 10.63 9.610 10.53 8,414,500 +0.13(+1.25%)
Aug 07, 2020 10.13 10.73 10.04 10.40 10,293,199 +0.76(+7.88%)
Aug 06, 2020 9.220 9.940 9.110 9.640 9,086,508 +0.10(+1.05%)
Aug 05, 2020 9.240 9.860 8.930 9.540 11,217,203 -0.25(-2.55%)
Aug 04, 2020 10.91 11.07 9.760 9.790 9,235,126 -1.05(-9.69%)
Aug 03, 2020 10.83 11.28 10.68 10.84 5,609,560 +0.05(+0.46%)
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 3,288,421 +1.46(+7.03%)
Jun 02, 2020 19.01 20.84 18.98 20.78 4,162,818 +1.47(+7.61%)
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.