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 (%)
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%)
Jan 02, 2018 1165 1167 1092 1103 76,457 -97.59(-8.13%)
Dec 29, 2017 1201 1201 1201 0 +11.00(+0.92%)
Dec 28, 2017 1177 1225 1167 1190 50,378 -0.23(-0.02%)
Dec 27, 2017 1176 1225 1172 1190 42,918 +3.51(+0.30%)
Dec 26, 2017 1247 1264 1180 1187 48,270 -86.59(-6.80%)
Dec 22, 2017 1305 1326 1256 1273 48,847 -54.07(-4.07%)
Dec 21, 2017 1379 1380 1300 1327 47,288 -44.23(-3.23%)
Dec 20, 2017 1438 1441 1346 1371 73,038 -80.74(-5.56%)
Dec 19, 2017 1472 1495 1434 1452 34,460 -17.55(-1.19%)
Dec 18, 2017 1515 1515 1456 1470 34,893 -77.70(-5.02%)
Dec 15, 2017 1498 1566 1493 1547 33,143 +9.37(+0.61%)
Dec 14, 2017 1547 1612 1519 1538 42,044 +7.72(+0.50%)
Dec 13, 2017 1714 1728 1482 1530 82,695 -195.65(-11.34%)
Dec 12, 2017 1761 1770 1722 1726 31,436 -8.89(-0.51%)
Dec 11, 2017 1735 1764 1667 1735 50,708 -4.45(-0.26%)
Dec 08, 2017 1780 1781 1716 1739 29,609 -56.40(-3.14%)
Dec 07, 2017 1790 1827 1750 1796 35,513 +69.97(+4.05%)
Dec 06, 2017 1693 1748 1657 1726 45,497 +65.77(+3.96%)
Dec 05, 2017 1660 1705 1612 1660 42,263 +73.25(+4.62%)
Dec 04, 2017 1559 1596 1551 1587 34,047 +56.16(+3.67%)
Dec 01, 2017 1541 1547 1458 1531 45,683 -6.55(-0.43%)
Nov 30, 2017 1545 1570 1495 1537 37,431 +8.89(+0.58%)
Nov 29, 2017 1484 1536 1484 1528 41,899 +80.51(+5.56%)
Nov 28, 2017 1426 1468 1417 1448 40,612 +27.62(+1.94%)
Nov 27, 2017 1453 1401 1420 30,510 -48.21(-3.28%)
Nov 24, 2017 1433 1469 1411 1468 22,211 +37.67(+2.63%)
Nov 22, 2017 1467 1467 1414 1431 46,654 -69.27(-4.62%)
Nov 21, 2017 1505 1507 1458 1500 37,983 -24.34(-1.60%)
Nov 20, 2017 1485 1546 1481 1524 39,804 +80.27(+5.56%)
Nov 17, 2017 1504 1507 1423 1444 53,303 -69.97(-4.62%)
Nov 16, 2017 1533 1538 1505 1514 23,707 +2.11(+0.14%)
Nov 15, 2017 1516 1565 1511 1512 35,227 -33.24(-2.15%)
Nov 14, 2017 1535 1568 1505 1545 41,339 +31.60(+2.09%)
Nov 13, 2017 1468 1525 1463 1513 28,179 +30.42(+2.05%)
Nov 10, 2017 1435 1495 1419 1483 43,653 +63.19(+4.45%)
Nov 09, 2017 1388 1446 1388 1420 41,552 +17.08(+1.22%)
Nov 08, 2017 1399 1411 1366 1403 48,461 -29.25(-2.04%)
Nov 07, 2017 1418 1469 1407 1432 59,802 +33.47(+2.39%)
Nov 06, 2017 1491 1492 1369 1399 69,249 -92.44(-6.20%)
Nov 03, 2017 1431 1520 1428 1491 53,120 +43.06(+2.97%)
Nov 02, 2017 1464 1469 1406 1448 44,889 -37.68(-2.54%)
Nov 01, 2017 1481 1506 1413 1486 72,031 -21.30(-1.41%)
Oct 31, 2017 1476 1520 1476 1507 42,724 +63.66(+4.41%)
Oct 30, 2017 1510 1412 1443 44,787 -54.53(-3.64%)
Oct 27, 2017 1540 1565 1472 1498 62,482 -25.51(-1.67%)
Oct 26, 2017 1444 1544 1444 1523 66,898 +65.76(+4.51%)
Oct 25, 2017 1418 1468 1413 1458 61,755 +39.08(+2.76%)
Oct 24, 2017 1391 1430 1372 1418 60,440 +47.04(+3.43%)
Oct 23, 2017 1369 1410 1343 1371 82,587 +28.09(+2.09%)
Oct 20, 2017 1315 1354 1306 1343 74,370 +59.91(+4.67%)
Oct 19, 2017 1287 1303 1266 1283 55,526 -27.38(-2.09%)
Oct 18, 2017 1289 1314 1272 1311 57,347 +29.02(+2.26%)
Oct 17, 2017 1299 1320 1268 1282 86,249 +10.29(+0.81%)
Oct 16, 2017 1209 1295 1197 1271 109,905 +72.79(+6.07%)
Oct 13, 2017 1170 1223 1166 1199 70,712 +2.80(+0.23%)
Oct 12, 2017 1182 1211 1174 1196 78,368 +25.75(+2.20%)
Oct 11, 2017 1199 1267 1165 1170 112,926 -40.49(-3.34%)
Oct 10, 2017 1148 1222 1145 1211 94,365 +46.10(+3.96%)
Oct 09, 2017 1185 1211 1157 1165 71,638 -41.42(-3.43%)
Oct 06, 2017 1299 1329 1205 1206 134,975 -90.80(-7.00%)
Oct 05, 2017 1244 1303 1239 1297 80,002 +54.76(+4.41%)
Oct 04, 2017 1249 1273 1236 1242 63,807 -30.19(-2.37%)
Oct 03, 2017 1312 1319 1252 1272 100,613 -52.42(-3.96%)
Oct 02, 2017 1334 1365 1305 1325 102,452 +4.91(+0.37%)
Sep 29, 2017 1280 1324 1275 1320 78,669 +28.32(+2.19%)
Sep 28, 2017 1310 1326 1259 1291 96,794 -34.87(-2.63%)
Sep 27, 2017 1331 1278 1326 100,375 +61.08(+4.83%)
Sep 26, 2017 1240 1287 1206 1265 95,455 +79.57(+6.71%)
Sep 25, 2017 1269 1278 1167 1186 92,950 -67.16(-5.36%)
Sep 22, 2017 1269 1291 1236 1253 75,935 -60.85(-4.63%)
Sep 21, 2017 1334 1334 1257 1314 107,275 +38.61(+3.03%)
Sep 20, 2017 1199 1323 1153 1275 183,169 +62.49(+5.15%)
Sep 19, 2017 1221 1241 1202 1212 97,060 -21.06(-1.71%)
Sep 18, 2017 1205 1254 1190 1234 126,858 +80.27(+6.96%)
Sep 15, 2017 1105 1164 1098 1153 106,799 +49.61(+4.49%)
Sep 14, 2017 1144 1149 1093 1104 78,125 -29.95(-2.64%)
Sep 13, 2017 1076 1151 1076 1134 130,345 +66.23(+6.20%)
Sep 12, 2017 1108 1120 1050 1067 107,913 -32.77(-2.98%)
Sep 11, 2017 1074 1112 1027 1100 146,341 +82.15(+8.07%)
Sep 08, 2017 967.71 1038 966.54 1018 121,665 +53.12(+5.51%)
Sep 07, 2017 995.09 1013 957.20 964.90 150,479 -69.51(-6.72%)
Sep 06, 2017 1008 1061 978.47 1034 143,551 +43.07(+4.34%)
Sep 05, 2017 1067 1068 990.17 991.34 148,196 -103.21(-9.43%)
Sep 01, 2017 1084 1146 1080 1095 106,214 -17.09(-1.54%)
Aug 31, 2017 1223 1224 1105 1112 127,569 -120.29(-9.76%)
Aug 30, 2017 1188 1244 1184 1232 88,558 +49.38(+4.18%)
Aug 29, 2017 1123 1231 1109 1183 123,076 -23.63(-1.96%)
Aug 28, 2017 1330 1330 1203 1206 131,324 -146.27(-10.82%)
Aug 25, 2017 1349 1413 1330 1352 79,615 -19.19(-1.40%)
Aug 24, 2017 1397 1401 1346 1372 57,381 -4.68(-0.34%)
Aug 23, 2017 1383 1418 1373 1376 41,724 -30.19(-2.15%)
Aug 22, 2017 1382 1410 1365 1407 49,182 +40.72(+2.98%)
Aug 21, 2017 1413 1415 1364 1366 58,927 -62.02(-4.34%)
Aug 18, 2017 1379 1453 1357 1428 84,443 +0.94(+0.07%)
Aug 17, 2017 1412 1455 1388 1427 73,777 -9.83(-0.68%)
Aug 16, 2017 1547 1558 1411 1437 87,285 -101.33(-6.59%)
Aug 15, 2017 1547 1557 1521 1538 64,932 +61.54(+4.17%)
Aug 14, 2017 1458 1485 1432 1476 62,463 +68.11(+4.84%)
Aug 11, 2017 1456 1483 1407 1408 69,894 -38.15(-2.64%)
Aug 10, 2017 1458 1484 1438 1447 75,985 -75.36(-4.95%)
Aug 09, 2017 1516 1565 1493 1522 68,905 -79.33(-4.95%)
Aug 08, 2017 1581 1667 1570 1601 69,980 -6.32(-0.39%)
Aug 07, 2017 1602 1621 1569 1608 52,814 +29.95(+1.90%)
Aug 04, 2017 1525 1611 1516 1578 100,098 +95.02(+6.41%)
Aug 03, 2017 1466 1494 1443 1483 64,528 +15.91(+1.08%)
Aug 02, 2017 1445 1477 1404 1467 78,177 +41.19(+2.89%)
Aug 01, 2017 1444 1448 1374 1425 79,623 +7.73(+0.55%)
Jul 31, 2017 1429 1442 1382 1418 57,894 +3.04(+0.21%)
Jul 28, 2017 1496 1496 1405 1415 82,540 -91.97(-6.10%)
Jul 27, 2017 1462 1532 1430 1507 100,326 +72.08(+5.02%)
Jul 26, 2017 1621 1623 1395 1435 129,239 -178.10(-11.04%)
Jul 25, 2017 1595 1626 1541 1613 51,611 +26.21(+1.65%)
Jul 24, 2017 1498 1610 1488 1586 67,809 +83.08(+5.53%)
Jul 21, 2017 1495 1528 1486 1503 51,621 -26.68(-1.74%)
Jul 20, 2017 1550 1572 1502 1530 62,790 -18.49(-1.19%)
Jul 19, 2017 1547 1580 1510 1549 56,064 +15.22(+0.99%)
Jul 18, 2017 1519 1549 1498 1533 60,189 -23.17(-1.49%)
Jul 17, 2017 1572 1577 1528 1557 53,582 -53.13(-3.30%)
Jul 14, 2017 1626 1570 1610 63,019 -80.04(-4.74%)
Jul 13, 2017 1612 1707 1604 1690 53,588 +58.51(+3.59%)
Jul 12, 2017 1579 1631 1551 1631 63,402 -14.51(-0.88%)
Jul 11, 2017 1674 1761 1636 1646 63,869 -23.87(-1.43%)
Jul 10, 2017 1844 1853 1656 1670 64,958 -120.29(-6.72%)
Jul 07, 2017 1738 1845 1722 1790 71,100 +108.36(+6.44%)
Jul 06, 2017 1626 1703 1626 1681 48,063 +77.46(+4.83%)
Jul 05, 2017 1646 1696 1582 1604 66,420 -44.70(-2.71%)
Jul 03, 2017 1588 1664 1566 1649 58,018 +156.80(+10.51%)
Jun 30, 2017 1521 1526 1469 1492 53,225 -12.17(-0.81%)
Jun 29, 2017 1458 1540 1450 1504 109,651 +84.25(+5.93%)
Jun 28, 2017 1451 1502 1416 1420 84,896 -64.83(-4.37%)
Jun 27, 2017 1413 1489 1400 1485 74,763 +32.53(+2.24%)
Jun 26, 2017 1479 1483 1407 1452 100,992 +47.98(+3.42%)
Jun 23, 2017 1422 1459 1399 1404 76,282 -76.53(-5.17%)
Jun 22, 2017 1528 1536 1458 1481 113,082 -93.84(-5.96%)
Jun 21, 2017 1673 1673 1561 1575 87,195 -79.81(-4.82%)
Jun 20, 2017 1635 1698 1632 1654 76,549 +11.00(+0.67%)
Jun 19, 2017 1629 1650 1559 1643 104,881 +74.42(+4.74%)
Jun 16, 2017 1605 1637 1536 1569 99,015 -36.50(-2.27%)
Jun 15, 2017 1684 1685 1536 1605 126,030 +14.04(+0.88%)
Jun 14, 2017 1334 1678 1321 1591 316,613 +181.60(+12.88%)
Jun 13, 2017 1519 1532 1362 1410 155,701 -99.69(-6.60%)
Jun 12, 2017 1656 1662 1467 1509 161,580 -117.72(-7.23%)
Jun 09, 2017 1636 1638 1556 1627 128,537 +77.00(+4.97%)
Jun 08, 2017 1515 1608 1501 1550 160,045 +80.27(+5.46%)
Jun 07, 2017 1512 1543 1440 1470 180,600 +7.25(+0.50%)
Jun 06, 2017 1697 1701 1451 1463 233,712 -327.64(-18.30%)
Jun 05, 2017 1781 1892 1773 1790 94,273 -29.25(-1.61%)
Jun 02, 2017 1864 1890 1796 1820 100,399 -97.82(-5.10%)
Jun 01, 2017 1969 1972 1881 1917 90,475 +12.63(+0.66%)
May 31, 2017 1884 1979 1841 1905 110,128 +12.87(+0.68%)
May 30, 2017 1904 1904 1849 1892 88,892 +76.77(+4.23%)
May 26, 2017 1751 1825 1747 1815 95,634 -36.98(-2.00%)
May 25, 2017 1849 1907 1796 1852 111,686 +75.82(+4.27%)
May 24, 2017 1879 2001 1741 1776 214,679 -42.12(-2.32%)
May 23, 2017 1637 1836 1625 1818 125,239 +173.41(+10.54%)
May 22, 2017 1681 1693 1617 1645 89,413 -79.33(-4.60%)
May 19, 2017 1669 1754 1668 1724 79,899 -2.11(-0.12%)
May 18, 2017 1618 1749 1611 1726 116,058 +157.04(+10.01%)
May 17, 2017 1569 1647 1505 1569 144,597 -113.51(-6.74%)
May 16, 2017 1709 1739 1662 1683 105,085 -40.02(-2.32%)
May 15, 2017 1647 1847 1639 1723 126,739 -30.65(-1.75%)
May 12, 2017 1755 1795 1681 1754 102,752 -90.34(-4.90%)
May 11, 2017 2027 2033 1832 1844 100,362 -224.20(-10.84%)
May 10, 2017 2116 2128 1995 2068 106,433 -160.54(-7.20%)
May 09, 2017 2286 2331 2202 2229 99,319 +31.36(+1.43%)
May 08, 2017 2178 2341 2178 2197 84,171 -21.77(-0.98%)
May 05, 2017 2355 2355 2116 2219 97,366 -135.50(-5.75%)
May 04, 2017 2237 2426 2205 2355 89,529 +233.79(+11.02%)
May 03, 2017 2054 2137 1897 2121 131,478 +79.81(+3.91%)
May 02, 2017 2058 2080 1941 2041 88,908 +26.21(+1.30%)
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.