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

4.910 -0.230 (-4.47%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 1154 1155 1053 1069 40,398 -137.12(-11.37%)
May 30, 2019 1269 1298 1195 1206 16,183 -69.72(-5.47%)
May 29, 2019 1260 1290 1250 1276 7,382 +10.45(+0.83%)
May 28, 2019 1286 1298 1255 1265 11,482 +19.53(+1.57%)
May 24, 2019 1261 1275 1236 1246 10,550 -15.57(-1.23%)
May 23, 2019 1238 1278 1188 1261 18,918 -13.25(-1.04%)
May 22, 2019 1199 1295 1199 1275 21,385 +76.23(+6.36%)
May 21, 2019 1229 1243 1194 1198 18,133 -8.60(-0.71%)
May 20, 2019 1186 1213 1179 1207 10,136 +25.33(+2.14%)
May 17, 2019 1215 1236 1173 1182 18,140 -17.43(-1.45%)
May 16, 2019 1178 1222 1173 1199 22,760 +46.95(+4.08%)
May 15, 2019 1128 1159 1116 1152 18,192 +13.71(+1.20%)
May 14, 2019 1121 1180 1112 1138 25,425 +19.99(+1.79%)
May 13, 2019 1169 1203 1107 1118 26,535 -109.93(-8.95%)
May 10, 2019 1190 1235 1183 1228 20,623 +20.68(+1.71%)
May 09, 2019 1196 1215 1158 1208 18,070 +18.59(+1.56%)
May 08, 2019 1113 1207 1100 1189 25,060 +41.37(+3.60%)
May 07, 2019 1208 1243 1130 1148 22,753 -68.33(-5.62%)
May 06, 2019 1245 1246 1190 1216 15,474 -13.94(-1.13%)
May 03, 2019 1227 1242 1172 1230 31,358 -24.87(-1.98%)
May 02, 2019 1233 1278 1219 1255 34,624 +77.86(+6.62%)
May 01, 2019 1135 1210 1088 1177 47,742 +56.24(+5.02%)
Apr 30, 2019 1123 1129 1087 1121 13,863 +0.47(+0.04%)
Apr 29, 2019 1062 1137 1062 1120 41,012 +74.60(+7.13%)
Apr 26, 2019 1106 1110 1025 1046 39,680 -102.03(-8.89%)
Apr 25, 2019 1121 1164 1088 1148 26,267 +15.81(+1.40%)
Apr 24, 2019 1193 1213 1100 1132 44,838 -65.08(-5.44%)
Apr 23, 2019 1212 1222 1175 1197 33,025 +21.62(+1.84%)
Apr 22, 2019 1094 1187 1094 1175 25,139 +67.63(+6.11%)
Apr 18, 2019 1054 1121 1035 1108 43,122 +62.05(+5.93%)
Apr 17, 2019 1038 1066 1017 1046 36,659 +16.27(+1.58%)
Apr 16, 2019 1012 1035 1006 1029 44,880 +59.03(+6.08%)
Apr 15, 2019 988.89 1003 955.19 970.30 38,114 +16.97(+1.78%)
Apr 12, 2019 935.44 955.75 919.17 953.34 32,098 +18.59(+1.99%)
Apr 11, 2019 914.06 947.65 898.02 934.74 61,668 +59.50(+6.80%)
Apr 10, 2019 849.45 881.29 836.43 875.25 63,587 +28.35(+3.35%)
Apr 09, 2019 846.43 859.91 839.46 846.89 33,595 -14.18(-1.65%)
Apr 08, 2019 864.55 885.94 854.33 861.07 41,135 -41.14(-4.56%)
Apr 05, 2019 911.73 934.98 900.58 902.21 25,795 -5.81(-0.64%)
Apr 04, 2019 1007 1014 895.70 908.01 69,099 -58.10(-6.01%)
Apr 03, 2019 970.30 984.01 951.94 966.12 29,767 -8.60(-0.88%)
Apr 02, 2019 982.15 988.66 961.00 974.72 29,506 -9.06(-0.92%)
Apr 01, 2019 899.65 999.35 899.65 983.78 53,036 +72.51(+7.96%)
Mar 29, 2019 879.43 911.97 875.24 911.27 33,897 +1.63(+0.18%)
Mar 28, 2019 861.30 912.20 861.30 909.64 69,006 +87.15(+10.60%)
Mar 27, 2019 792.28 827.60 779.38 822.49 69,162 +41.37(+5.30%)
Mar 26, 2019 793.67 808.08 776.24 781.12 66,836 -3.02(-0.39%)
Mar 25, 2019 815.75 827.60 773.92 784.14 79,083 -53.22(-6.36%)
Mar 22, 2019 836.67 851.08 810.19 837.36 54,787 +26.96(+3.33%)
Mar 21, 2019 807.62 855.96 798.55 810.40 69,568 -2.56(-0.31%)
Mar 20, 2019 872.46 907.55 800.88 812.96 78,865 -69.02(-7.83%)
Mar 19, 2019 867.11 887.80 859.91 881.99 47,904 -17.25(-1.92%)
Mar 18, 2019 857.83 911.96 855.98 899.24 35,425 +21.75(+2.48%)
Mar 15, 2019 872.17 901.07 850.65 877.49 33,633 -13.88(-1.56%)
Mar 14, 2019 877.26 897.39 864.30 891.37 57,216 +63.16(+7.63%)
Mar 13, 2019 834.69 853.66 812.02 828.21 48,486 -24.75(-2.90%)
Mar 12, 2019 897.62 897.62 846.95 852.97 48,280 -51.36(-5.68%)
Mar 11, 2019 886.51 942.73 879.11 904.33 48,770 +20.82(+2.36%)
Mar 08, 2019 934.40 963.09 870.55 883.50 66,234 -122.85(-12.21%)
Mar 07, 2019 1044 1048 985.53 1006 27,436 -38.17(-3.65%)
Mar 06, 2019 978.36 1045 968.64 1045 38,058 +75.19(+7.76%)
Mar 05, 2019 987.84 1008 967.02 969.33 27,414 -1.85(-0.19%)
Mar 04, 2019 1000 1029 964.48 971.18 65,296 +2.78(+0.29%)
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.