FinancialContent is the trusted provider of stock market information to the media industry.
Junior Gold Mine Bear 3X Direxion (NY: JDST)
11.61 USD  -0.54 (-4.44%)
Streaming Delayed Price  /  Updated: 9:19 AM EDT, Aug 13, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2020 2.720 2.750 2.380 2.710 39,654,879 +0.17(+6.69%)
Mar 30, 2020 2.300 2.850 2.110 2.540 39,465,331 +0.17(+7.17%)
Mar 27, 2020 2.140 2.510 2.030 2.370 55,770,400 +0.45(+23.44%)
Mar 26, 2020 1.650 2.050 1.570 1.920 51,920,216 +0.17(+9.71%)
Mar 25, 2020 2.310 2.360 1.500 1.750 56,763,321 -0.45(-20.45%)
Mar 24, 2020 2.910 3.260 2.050 2.200 43,547,003 -2.74(-55.47%)
Mar 23, 2020 5.750 6.320 4.010 4.940 13,434,692 -1.96(-28.41%)
Mar 20, 2020 4.500 6.900 4.500 6.900 11,140,600 +1.56(+29.21%)
Mar 19, 2020 5.840 6.750 3.910 5.340 13,326,172 -0.50(-8.56%)
Mar 18, 2020 4.900 6.000 3.700 5.840 31,603,494 +1.09(+22.95%)
Mar 17, 2020 11.96 12.50 4.000 4.750 30,167,456 -9.26(-66.10%)
Mar 16, 2020 42.01 42.50 9.200 14.01 11,045,864 -19.99(-58.79%)
Mar 13, 2020 12.36 40.47 12.00 34.00 9,794,300 +7.97(+30.62%)
Mar 12, 2020 19.20 26.15 15.55 26.03 9,656,043 +11.20(+75.52%)
Mar 11, 2020 12.17 15.28 11.85 14.83 8,892,851 +3.50(+30.89%)
Mar 10, 2020 11.15 12.82 10.63 11.33 8,155,075 -0.22(-1.90%)
Mar 09, 2020 10.65 11.65 10.30 11.55 9,348,737 +2.02(+21.20%)
Mar 06, 2020 8.860 10.31 8.790 9.530 9,562,300 +0.56(+6.24%)
Mar 05, 2020 9.180 9.770 8.780 8.970 9,436,999 -0.46(-4.88%)
Mar 04, 2020 9.410 10.25 9.230 9.430 7,784,453 -0.38(-3.87%)
Mar 03, 2020 10.60 11.26 8.420 9.810 16,995,859 -1.44(-12.80%)
Mar 02, 2020 11.93 12.50 11.14 11.25 7,090,939 -2.08(-15.60%)
Feb 28, 2020 12.01 14.16 11.96 13.33 19,413,000 +2.86(+27.32%)
Feb 27, 2020 8.390 10.59 8.360 10.47 14,666,250 +1.72(+19.66%)
Feb 26, 2020 8.730 8.970 8.320 8.750 8,838,077 +0.02(+0.23%)
Feb 25, 2020 8.000 8.830 7.640 8.730 13,425,087 +1.06(+13.82%)
Feb 24, 2020 6.830 7.940 6.830 7.670 11,767,586 +0.07(+0.92%)
Feb 21, 2020 7.870 7.980 7.550 7.600 11,570,100 -0.72(-8.65%)
Feb 20, 2020 8.280 8.560 7.940 8.320 9,512,609 +0.17(+2.09%)
Feb 19, 2020 8.660 8.920 8.140 8.150 9,343,438 -0.87(-9.65%)
Feb 18, 2020 9.850 10.06 9.000 9.020 10,369,416 -1.23(-12.00%)
Feb 14, 2020 10.07 10.28 9.830 10.25 5,483,200 +0.02(+0.20%)
Feb 13, 2020 10.25 10.48 10.00 10.23 4,729,937 -0.37(-3.49%)
Feb 12, 2020 10.42 10.68 10.33 10.60 3,169,104 +0.24(+2.32%)
Feb 11, 2020 10.46 10.73 10.25 10.36 4,457,928 +0.02(+0.19%)
Feb 10, 2020 10.53 10.78 10.13 10.34 4,101,608 -0.48(-4.44%)
Feb 07, 2020 10.12 10.85 9.980 10.82 4,706,200 +0.52(+5.05%)
Feb 06, 2020 10.58 10.72 10.22 10.30 3,858,478 -0.46(-4.28%)
Feb 05, 2020 10.77 10.99 10.42 10.76 3,820,687 +0.00(+0.00%)
Feb 04, 2020 10.80 11.22 10.58 10.76 8,819,185 +0.30(+2.87%)
Feb 03, 2020 10.19 10.59 10.08 10.46 5,175,093 +0.54(+5.44%)
Jan 31, 2020 10.02 10.16 9.645 9.920 5,949,800 -0.28(-2.75%)
Jan 30, 2020 10.01 10.37 9.860 10.20 6,851,779 +0.02(+0.20%)
Jan 29, 2020 11.00 11.06 10.06 10.18 4,643,412 -0.73(-6.69%)
Jan 28, 2020 10.42 11.07 10.24 10.91 5,541,454 +0.71(+6.96%)
Jan 27, 2020 9.510 10.42 9.470 10.20 6,066,523 +0.36(+3.66%)
Jan 24, 2020 10.44 10.44 9.760 9.840 6,914,100 -0.60(-5.75%)
Jan 23, 2020 10.31 10.54 9.860 10.44 5,987,217 +0.41(+4.09%)
Jan 22, 2020 10.11 10.34 9.960 10.03 3,957,588 -0.02(-0.20%)
Jan 21, 2020 10.82 10.90 10.04 10.05 5,714,732 -0.47(-4.47%)
Jan 17, 2020 10.18 10.77 10.12 10.52 6,164,300 +0.08(+0.77%)
Jan 16, 2020 10.36 10.73 10.25 10.44 5,667,013 +0.27(+2.65%)
Jan 15, 2020 10.62 11.07 10.02 10.17 6,222,092 -0.64(-5.92%)
Jan 14, 2020 11.68 11.68 10.76 10.81 6,063,312 -0.79(-6.81%)
Jan 13, 2020 10.85 11.64 10.85 11.60 6,214,164 +0.96(+9.02%)
Jan 10, 2020 10.97 11.04 10.41 10.64 5,550,700 -0.53(-4.74%)
Jan 09, 2020 11.04 11.21 10.64 11.17 6,326,075 +0.46(+4.30%)
Jan 08, 2020 9.660 10.91 9.620 10.71 13,056,279 +1.19(+12.50%)
Jan 07, 2020 9.960 10.15 9.480 9.520 7,080,648 -0.49(-4.90%)
Jan 06, 2020 9.350 10.26 9.320 10.01 10,055,909 -0.01(-0.10%)
Jan 03, 2020 9.130 10.13 9.120 10.02 7,730,400 +0.29(+2.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.