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 (%)
May 31, 2018 1157 1186 1146 1183 21,547 +36.51(+3.18%)
May 30, 2018 1177 1179 1142 1147 27,251 -48.45(-4.05%)
May 29, 2018 1206 1216 1165 1195 33,942 +28.55(+2.45%)
May 25, 2018 1167 1167 1167 0 +58.75(+5.30%)
May 24, 2018 1140 1146 1107 1108 40,692 -44.94(-3.90%)
May 23, 2018 1196 1202 1146 1153 29,852 -33.70(-2.84%)
May 22, 2018 1148 1189 1137 1187 30,612 +37.68(+3.28%)
May 21, 2018 1174 1189 1147 1149 26,641 -26.21(-2.23%)
May 18, 2018 1197 1205 1154 1175 33,004 +0.47(+0.04%)
May 17, 2018 1175 1192 1174 1175 27,300 -2.58(-0.22%)
May 16, 2018 1172 1183 1152 1177 32,561 +1.17(+0.10%)
May 15, 2018 1173 1202 1158 1176 65,968 +71.62(+6.48%)
May 14, 2018 1073 1115 1068 1105 36,876 +28.55(+2.65%)
May 11, 2018 1044 1089 1040 1076 41,863 +20.83(+1.97%)
May 10, 2018 1091 1091 1054 1055 69,425 -65.77(-5.87%)
May 09, 2018 1112 1133 1092 1121 38,402 +0.71(+0.06%)
May 08, 2018 1146 1172 1101 1120 59,601 -8.20(-0.73%)
May 07, 2018 1129 1132 1102 1128 23,539 +19.20(+1.73%)
May 04, 2018 1132 1148 1102 1109 38,003 -7.73(-0.69%)
May 03, 2018 1100 1140 1096 1117 38,682 -42.59(-3.67%)
May 02, 2018 1185 1187 1084 1160 81,434 -37.21(-3.11%)
May 01, 2018 1234 1245 1195 1197 48,671 -21.30(-1.75%)
Apr 30, 2018 1210 1224 1187 1218 47,456 +55.00(+4.73%)
Apr 27, 2018 1154 1181 1154 1163 17,231 -8.89(-0.76%)
Apr 26, 2018 1166 1194 1153 1172 29,286 -15.68(-1.32%)
Apr 25, 2018 1194 1209 1159 1188 51,894 +40.25(+3.51%)
Apr 24, 2018 1170 1178 1139 1147 35,322 -38.85(-3.27%)
Apr 23, 2018 1158 1192 1158 1186 64,473 +68.10(+6.09%)
Apr 20, 2018 1104 1132 1102 1118 54,281 +51.96(+4.87%)
Apr 19, 2018 1069 1107 1039 1066 66,169 -12.41(-1.15%)
Apr 18, 2018 1074 1082 1039 1079 86,599 -25.27(-2.29%)
Apr 17, 2018 1137 1145 1090 1104 52,740 -19.66(-1.75%)
Apr 16, 2018 1114 1146 1108 1124 39,270 +1.40(+0.12%)
Apr 13, 2018 1154 1155 1101 1122 61,758 -66.46(-5.59%)
Apr 12, 2018 1177 1194 1160 1189 59,550 +50.55(+4.44%)
Apr 11, 2018 1189 1190 1088 1138 142,293 -86.36(-7.05%)
Apr 10, 2018 1240 1246 1199 1224 50,935 -29.95(-2.39%)
Apr 09, 2018 1263 1287 1218 1254 42,699 +3.74(+0.30%)
Apr 06, 2018 1250 1273 1240 1251 34,937 -35.10(-2.73%)
Apr 05, 2018 1332 1334 1283 1286 26,495 -20.36(-1.56%)
Apr 04, 2018 1246 1320 1246 1306 29,422 +11.93(+0.92%)
Apr 03, 2018 1271 1312 1265 1294 49,020 +54.30(+4.38%)
Apr 02, 2018 1234 1259 1196 1240 45,734 -38.62(-3.02%)
Mar 29, 2018 1278 1278 1278 0 -56.63(-4.24%)
Mar 28, 2018 1289 1344 1284 1335 58,510 +83.55(+6.68%)
Mar 27, 2018 1241 1269 1222 1252 62,366 +59.21(+4.97%)
Mar 26, 2018 1187 1197 1168 1192 51,108 -20.60(-1.70%)
Mar 23, 2018 1215 1232 1169 1213 80,680 -82.38(-6.36%)
Mar 22, 2018 1275 1304 1254 1295 43,093 +46.34(+3.71%)
Mar 21, 2018 1344 1362 1219 1249 119,629 -146.03(-10.47%)
Mar 20, 2018 1378 1409 1369 1395 35,201 +39.31(+2.90%)
Mar 19, 2018 1395 1419 1330 1356 38,524 -39.55(-2.83%)
Mar 16, 2018 1381 1426 1375 1395 71,557 +17.32(+1.26%)
Mar 15, 2018 1363 1396 1353 1378 49,404 +39.55(+2.95%)
Mar 14, 2018 1342 1355 1313 1338 23,575 +0.00(+0.00%)
Mar 13, 2018 1320 1368 1302 1338 33,236 +13.81(+1.04%)
Mar 12, 2018 1383 1405 1320 1325 47,781 -30.42(-2.24%)
Mar 09, 2018 1371 1378 1303 1355 61,264 +4.91(+0.36%)
Mar 08, 2018 1344 1387 1334 1350 45,135 -11.47(-0.84%)
Mar 07, 2018 1378 1362 73,903 +89.64(+7.05%)
Mar 06, 2018 1297 1297 1220 1272 91,285 -80.04(-5.92%)
Mar 05, 2018 1374 1392 1345 1352 29,503 -7.96(-0.59%)
Mar 02, 2018 1299 1366 1284 1360 45,538 +18.49(+1.38%)
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.