Junior Gold Mine Bear -3X Direxion (NY: JDST )

26.74 -1.70 (-5.97%)
Streaming Delayed Price Updated: 12:22 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 130.04 130.23 118.65 120.48 358,399 -15.46(-11.37%)
May 30, 2019 143.09 146.34 134.71 135.94 143,572 -7.86(-5.47%)
May 29, 2019 142.07 145.37 140.94 143.80 65,494 +1.18(+0.83%)
May 28, 2019 144.97 146.34 141.44 142.62 101,866 +2.20(+1.57%)
May 24, 2019 142.12 143.74 139.34 140.42 93,598 -1.75(-1.23%)
May 23, 2019 139.58 144.00 133.87 142.17 167,832 -1.49(-1.04%)
May 22, 2019 135.18 145.97 135.18 143.66 189,717 +8.59(+6.36%)
May 21, 2019 138.50 140.15 134.59 135.07 160,868 -0.97(-0.71%)
May 20, 2019 133.68 136.75 132.95 136.04 89,928 +2.85(+2.14%)
May 17, 2019 137.01 139.34 132.19 133.19 160,934 -1.97(-1.45%)
May 16, 2019 132.77 137.69 132.22 135.15 201,919 +5.29(+4.08%)
May 15, 2019 127.16 130.67 125.82 129.86 161,397 +1.55(+1.20%)
May 14, 2019 126.35 132.98 125.38 128.31 225,565 +2.25(+1.79%)
May 13, 2019 131.80 135.65 124.78 126.06 235,412 -12.39(-8.95%)
May 10, 2019 134.18 139.21 133.33 138.45 182,959 +2.33(+1.71%)
May 09, 2019 134.84 137.01 130.54 136.12 160,311 +2.10(+1.56%)
May 08, 2019 125.46 136.00 123.99 134.02 222,321 +4.66(+3.60%)
May 07, 2019 136.20 140.07 127.34 129.36 201,855 -7.70(-5.62%)
May 06, 2019 140.36 140.42 134.10 137.06 137,281 -1.57(-1.13%)
May 03, 2019 138.32 140.04 132.06 138.63 278,199 -2.80(-1.98%)
May 02, 2019 139.00 144.03 137.46 141.44 307,170 +8.78(+6.62%)
May 01, 2019 127.95 136.41 122.63 132.66 423,547 +6.34(+5.02%)
Apr 30, 2019 126.53 127.24 122.50 126.32 122,991 +0.05(+0.04%)
Apr 29, 2019 119.72 128.15 119.72 126.27 363,844 +8.41(+7.13%)
Apr 26, 2019 124.62 125.17 115.53 117.86 352,024 -11.50(-8.89%)
Apr 25, 2019 126.35 131.22 122.60 129.36 233,030 +1.78(+1.40%)
Apr 24, 2019 134.52 136.75 123.99 127.58 397,786 -7.33(-5.44%)
Apr 23, 2019 136.67 137.74 132.48 134.91 292,984 +2.44(+1.84%)
Apr 22, 2019 123.31 133.81 123.31 132.48 223,021 +7.62(+6.11%)
Apr 18, 2019 118.75 126.38 116.66 124.86 382,562 +6.99(+5.93%)
Apr 17, 2019 117.02 120.14 114.64 117.86 325,222 +1.83(+1.58%)
Apr 16, 2019 114.04 116.66 113.36 116.03 398,154 +6.65(+6.08%)
Apr 15, 2019 111.47 113.09 107.67 109.37 338,133 +1.91(+1.78%)
Apr 12, 2019 105.44 107.73 103.61 107.46 284,764 +2.09(+1.99%)
Apr 11, 2019 103.03 106.82 101.22 105.36 547,092 +6.71(+6.80%)
Apr 10, 2019 95.75 99.34 94.28 98.66 564,118 +3.20(+3.35%)
Apr 09, 2019 95.41 96.93 94.62 95.46 298,044 -1.60(-1.65%)
Apr 08, 2019 97.45 99.86 96.30 97.06 364,933 -4.64(-4.56%)
Apr 05, 2019 102.77 105.39 101.51 101.70 228,842 -0.66(-0.64%)
Apr 04, 2019 113.46 114.25 100.96 102.35 613,014 -6.55(-6.01%)
Apr 03, 2019 109.37 110.92 107.30 108.90 264,083 -0.97(-0.88%)
Apr 02, 2019 110.71 111.44 108.33 109.87 261,766 -1.02(-0.92%)
Apr 01, 2019 101.41 112.65 101.41 110.89 470,515 +8.17(+7.96%)
Mar 29, 2019 99.13 102.80 98.66 102.72 300,720 +0.18(+0.18%)
Mar 28, 2019 97.09 102.82 97.09 102.53 612,189 +9.82(+10.60%)
Mar 27, 2019 89.31 93.29 87.85 92.71 613,578 +4.66(+5.30%)
Mar 26, 2019 89.46 91.09 87.50 88.05 592,942 -0.34(-0.39%)
Mar 25, 2019 91.95 93.29 87.24 88.39 701,590 -6.00(-6.36%)
Mar 22, 2019 94.31 95.93 91.32 94.39 486,047 +3.04(+3.33%)
Mar 21, 2019 91.03 96.48 90.01 91.35 617,173 -0.29(-0.31%)
Mar 20, 2019 98.34 102.30 90.28 91.64 699,658 -7.78(-7.83%)
Mar 19, 2019 97.74 100.07 96.93 99.42 424,985 +0.00(+0.00%)
Mar 18, 2019 -14.07 -14.96 -14.04 -14.75 4,292,807,414 +0.00(+0.00%)
Mar 15, 2019 -14.30 -14.78 -13.95 -14.39 4,292,916,658 +0.00(+0.00%)
Mar 14, 2019 -14.39 -14.72 -14.18 -14.62 4,291,478,829 +0.00(+0.00%)
Mar 13, 2019 -13.69 -14.00 -13.32 -13.58 4,292,011,120 +0.00(+0.00%)
Mar 12, 2019 -14.72 -14.72 -13.89 -13.99 4,292,023,641 +0.00(+0.00%)
Mar 11, 2019 -14.54 -15.46 -14.42 -14.83 4,291,993,805 +0.00(+0.00%)
Mar 08, 2019 -15.33 -15.80 -14.28 -14.49 4,290,929,007 +0.00(+0.00%)
Mar 07, 2019 -17.12 -17.19 -16.16 -16.51 4,293,294,496 +0.00(+0.00%)
Mar 06, 2019 -16.05 -17.15 -15.89 -17.13 4,292,646,905 +0.00(+0.00%)
Mar 05, 2019 -16.20 -16.52 -15.86 -15.90 4,293,295,846 +0.00(+0.00%)
Mar 04, 2019 -16.41 -16.87 -15.82 -15.93 4,290,986,201 +0.00(+0.00%)
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.