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%)
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.