FinancialContent is the trusted provider of stock market information to the media industry.
Junior Gold Mine Bear 3X Direxion (NY: JDST)
11.06 USD  -1.09 (-8.93%)
Streaming Delayed Price  /  Updated: 11:04 AM EDT, Aug 13, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2018 55.66 55.74 53.25 54.94 369,600 -0.15(-0.27%)
Jul 30, 2018 54.02 55.35 54.02 55.09 153,861 +1.01(+1.87%)
Jul 27, 2018 53.73 54.36 52.91 54.08 271,800 +0.00(+0.00%)
Jul 26, 2018 52.70 54.11 52.10 54.08 333,707 +2.39(+4.62%)
Jul 25, 2018 52.50 53.55 51.69 51.69 327,665 -1.86(-3.47%)
Jul 24, 2018 54.31 54.51 53.18 53.55 210,081 -1.54(-2.80%)
Jul 23, 2018 54.17 55.58 53.50 55.09 333,008 +1.74(+3.26%)
Jul 20, 2018 53.32 53.90 52.49 53.35 328,960 -1.06(-1.95%)
Jul 19, 2018 55.20 55.20 52.00 54.41 563,292 +2.04(+3.90%)
Jul 18, 2018 53.53 54.46 52.11 52.37 440,668 -0.66(-1.24%)
Jul 17, 2018 53.50 53.70 52.24 53.03 353,028 +0.74(+1.42%)
Jul 16, 2018 51.77 52.57 51.26 52.29 356,008 +1.21(+2.37%)
Jul 13, 2018 51.03 51.29 50.25 51.08 457,757 +0.93(+1.85%)
Jul 12, 2018 49.80 50.34 49.07 50.15 345,538 -0.72(-1.42%)
Jul 11, 2018 48.52 51.05 48.05 50.87 1,155,527 +3.51(+7.41%)
Jul 10, 2018 48.00 48.75 47.08 47.36 672,679 +0.38(+0.81%)
Jul 09, 2018 45.86 47.29 45.51 46.98 829,450 -0.15(-0.32%)
Jul 06, 2018 47.74 47.89 46.40 47.13 900,357 -0.78(-1.63%)
Jul 05, 2018 48.29 48.60 47.57 47.91 954,899 -1.45(-2.94%)
Jul 03, 2018 49.36 49.36 49.36 0 -2.88(-5.51%)
Jul 02, 2018 52.04 53.08 51.37 52.24 510,961 +1.44(+2.83%)
Jun 29, 2018 52.59 52.59 50.13 50.80 546,568 -2.24(-4.22%)
Jun 28, 2018 52.89 53.77 52.62 53.04 179,813 -0.36(-0.67%)
Jun 27, 2018 52.67 53.53 51.65 53.40 461,758 +1.38(+2.65%)
Jun 26, 2018 52.63 52.86 51.56 52.02 370,704 +0.49(+0.95%)
Jun 25, 2018 50.70 51.88 50.43 51.53 388,040 +1.09(+2.16%)
Jun 22, 2018 51.81 51.81 50.21 50.44 526,066 -1.73(-3.32%)
Jun 21, 2018 52.69 52.90 51.41 52.17 365,072 -0.59(-1.12%)
Jun 20, 2018 51.73 53.22 51.03 52.76 361,142 +1.11(+2.15%)
Jun 19, 2018 52.04 52.18 51.11 51.65 353,432 +0.95(+1.87%)
Jun 18, 2018 51.00 51.00 50.01 50.70 433,034 +0.13(+0.26%)
Jun 15, 2018 51.33 48.59 50.57 866,047 +1.98(+4.07%)
Jun 14, 2018 48.75 48.96 48.02 48.59 773,097 -0.79(-1.60%)
Jun 13, 2018 50.00 52.22 48.85 49.38 954,678 -0.66(-1.32%)
Jun 12, 2018 49.81 50.28 49.28 50.04 536,046 +0.59(+1.19%)
Jun 11, 2018 50.23 50.56 48.80 49.45 575,080 -1.08(-2.14%)
Jun 08, 2018 49.93 50.61 49.86 50.53 448,091 +0.93(+1.88%)
Jun 07, 2018 49.14 49.99 49.01 49.60 465,881 +0.26(+0.53%)
Jun 06, 2018 50.20 49.34 714,923 -0.26(-0.52%)
Jun 05, 2018 50.22 50.93 49.31 49.60 583,102 -0.75(-1.49%)
Jun 04, 2018 48.90 50.45 48.88 50.35 548,144 -0.05(-0.10%)
Jun 01, 2018 50.66 51.57 49.58 50.40 795,604 -0.17(-0.34%)
May 31, 2018 49.45 50.67 48.97 50.57 504,262 +1.56(+3.18%)
May 30, 2018 50.30 50.39 48.80 49.01 637,757 -2.07(-4.05%)
May 29, 2018 51.53 51.96 49.80 51.08 794,347 +1.22(+2.45%)
May 25, 2018 49.86 49.86 49.86 0 +2.51(+5.30%)
May 24, 2018 48.73 48.96 47.29 47.35 952,317 -1.92(-3.90%)
May 23, 2018 51.12 51.38 48.98 49.27 698,639 -1.44(-2.84%)
May 22, 2018 49.05 50.79 48.60 50.71 716,421 +1.61(+3.28%)
May 21, 2018 50.18 50.80 49.00 49.10 623,493 -1.12(-2.23%)
May 18, 2018 51.16 51.51 49.31 50.22 772,392 +0.02(+0.04%)
May 17, 2018 50.20 50.92 50.15 50.20 638,903 -0.11(-0.22%)
May 16, 2018 50.10 50.54 49.22 50.31 762,031 +0.05(+0.10%)
May 15, 2018 50.13 51.37 49.46 50.26 1,543,851 +3.06(+6.48%)
May 14, 2018 45.84 47.62 45.65 47.20 863,009 +1.22(+2.65%)
May 11, 2018 44.61 46.52 44.45 45.98 979,720 +0.89(+1.97%)
May 10, 2018 46.60 46.60 45.02 45.09 1,624,751 -2.81(-5.87%)
May 09, 2018 47.51 48.42 46.66 47.90 898,720 +0.03(+0.06%)
May 08, 2018 48.97 50.09 47.04 47.87 1,394,836 -0.35(-0.73%)
May 07, 2018 48.26 48.38 47.10 48.22 550,884 +0.82(+1.73%)
May 04, 2018 48.39 49.04 47.10 47.40 889,390 -0.33(-0.69%)
May 03, 2018 47.00 48.72 46.82 47.73 905,273 -1.82(-3.67%)
May 02, 2018 50.64 50.70 46.31 49.55 1,905,804 -1.59(-3.11%)
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.