Jervois Global Limited (OP: JRVMF )

0.0088 +0.0003 (+3.53%)
Streaming Delayed Price Updated: 2:53 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 0.0078 0.0092 0.0078 0.0088 407,792 +0.00(+3.53%)
Oct 30, 2024 0.0090 0.0095 0.0078 0.0085 768,773 -0.00(-10.53%)
Oct 29, 2024 0.0100 0.0100 0.0079 0.0095 37,182 +0.00(+0.00%)
Oct 28, 2024 0.0080 0.0100 0.0080 0.0095 446,106 +0.00(+18.75%)
Oct 25, 2024 0.0090 0.0090 0.0080 0.0080 1,308,661 -0.00(-11.11%)
Oct 24, 2024 0.0085 0.0090 0.0080 0.0090 312,764 +0.00(+2.27%)
Oct 23, 2024 0.0093 0.0093 0.0085 0.0088 763,874 -0.00(-1.12%)
Oct 22, 2024 0.0100 0.0100 0.0080 0.0089 302,486 +0.00(+11.25%)
Oct 21, 2024 0.0093 0.0100 0.0080 0.0080 279,055 +0.00(+0.00%)
Oct 18, 2024 0.0080 0.0090 0.0080 0.0080 417,751 -0.00(-10.11%)
Oct 17, 2024 0.0088 0.0089 0.0088 0.0089 132,974 +0.00(+9.88%)
Oct 16, 2024 0.0080 0.0099 0.0080 0.0081 366,020 -0.00(-25.69%)
Oct 15, 2024 0.0102 0.0109 0.0079 0.0109 136,800 +0.00(+15.96%)
Oct 14, 2024 0.0115 0.0115 0.0090 0.0094 168,027 -0.00(-10.48%)
Oct 11, 2024 0.0101 0.0115 0.0093 0.0105 878,852 -0.00(-8.70%)
Oct 10, 2024 0.0103 0.0115 0.0090 0.0115 309,250 +0.00(+27.78%)
Oct 09, 2024 0.0115 0.0115 0.0090 0.0090 147,780 -0.00(-10.00%)
Oct 08, 2024 0.0080 0.0110 0.0080 0.0100 354,602 +0.00(+11.11%)
Oct 07, 2024 0.0096 0.0115 0.0081 0.0090 539,799 -0.00(-15.09%)
Oct 04, 2024 0.0119 0.0119 0.0096 0.0106 1,002,520 -0.00(-9.40%)
Oct 03, 2024 0.0113 0.0120 0.0106 0.0117 1,217,450 +0.00(+9.35%)
Oct 02, 2024 0.0134 0.0134 0.0106 0.0107 1,919,744 -0.00(-2.73%)
Oct 01, 2024 0.0084 0.0137 0.0084 0.0110 2,805,195 +0.00(+20.88%)
Sep 30, 2024 0.0092 0.0098 0.0084 0.0091 323,926 +0.00(+2.25%)
Sep 27, 2024 0.0090 0.0091 0.0084 0.0089 281,423 -0.00(-8.25%)
Sep 26, 2024 0.0088 0.0098 0.0088 0.0097 1,115,020 +0.00(+11.49%)
Sep 25, 2024 0.0082 0.0095 0.0076 0.0087 2,536,513 +0.00(+10.13%)
Sep 24, 2024 0.0076 0.0085 0.0076 0.0079 71,150 +0.00(+2.60%)
Sep 23, 2024 0.0081 0.0085 0.0076 0.0077 1,501,748 -0.00(-6.10%)
Sep 20, 2024 0.0076 0.0084 0.0076 0.0082 940,590 +0.00(+5.13%)
Sep 19, 2024 0.0075 0.0084 0.0075 0.0078 280,619 -0.00(-2.50%)
Sep 18, 2024 0.0078 0.0090 0.0078 0.0080 363,068 +0.00(+2.56%)
Sep 17, 2024 0.0078 0.0080 0.0078 0.0078 557,953 -0.00(-7.14%)
Sep 16, 2024 0.0086 0.0089 0.0077 0.0084 210,021 -0.00(-4.55%)
Sep 13, 2024 0.0073 0.0095 0.0073 0.0088 330,374 +0.00(+10.00%)
Sep 12, 2024 0.0083 0.0095 0.0080 0.0080 423,544 -0.00(-9.09%)
Sep 11, 2024 0.0080 0.0092 0.0080 0.0088 526,120 +0.00(+1.15%)
Sep 10, 2024 0.0085 0.0095 0.0083 0.0087 129,214 -0.00(-3.33%)
Sep 09, 2024 0.0084 0.0094 0.0074 0.0090 4,031,233 +0.00(+11.11%)
Sep 06, 2024 0.0092 0.0092 0.0081 0.0081 255,359 -0.00(-3.57%)
Sep 05, 2024 0.0078 0.0090 0.0078 0.0084 29,660 +0.00(+3.70%)
Sep 04, 2024 0.0081 0.0090 0.0076 0.0081 1,259,482 -0.00(-1.22%)
Sep 03, 2024 0.0094 0.0094 0.0078 0.0082 506,558 -0.00(-8.89%)
Aug 30, 2024 0.0080 0.0098 0.0080 0.0090 842,204 +0.00(+0.00%)
Aug 29, 2024 0.0078 0.0090 0.0078 0.0090 745,135 +0.00(+5.88%)
Aug 28, 2024 0.0080 0.0095 0.0080 0.0085 157,722 +0.00(+6.25%)
Aug 27, 2024 0.0084 0.0088 0.0080 0.0080 1,079,276 -0.00(-11.11%)
Aug 26, 2024 0.0089 0.0098 0.0082 0.0090 921,492 +0.00(+4.65%)
Aug 23, 2024 0.0087 0.0090 0.0080 0.0086 1,272,172 +0.00(+0.00%)
Aug 22, 2024 0.0098 0.0098 0.0081 0.0086 395,102 +0.00(+1.18%)
Aug 21, 2024 0.0080 0.0090 0.0080 0.0085 1,378,339 -0.00(-3.41%)
Aug 20, 2024 0.0098 0.0098 0.0080 0.0088 598,846 -0.00(-7.37%)
Aug 19, 2024 0.0100 0.0100 0.0088 0.0095 866,400 +0.00(+5.56%)
Aug 16, 2024 0.0084 0.0094 0.0078 0.0090 647,910 +0.00(+5.88%)
Aug 15, 2024 0.0085 0.0090 0.0080 0.0085 1,050,107 +0.00(+0.00%)
Aug 14, 2024 0.0098 0.0098 0.0085 0.0085 313,760 +0.00(+0.00%)
Aug 13, 2024 0.0123 0.0123 0.0085 0.0085 799,115 -0.00(-11.46%)
Aug 12, 2024 0.0089 0.0102 0.0085 0.0096 814,340 +0.00(+6.67%)
Aug 09, 2024 0.0104 0.0104 0.0085 0.0090 321,908 +0.00(+7.14%)
Aug 08, 2024 0.0095 0.0104 0.0081 0.0084 1,741,681 -0.00(-6.67%)
Aug 07, 2024 0.0105 0.0105 0.0085 0.0090 1,341,073 -0.00(-14.29%)
Aug 06, 2024 0.0103 0.0105 0.0098 0.0105 1,084,063 +0.00(+10.53%)
Aug 05, 2024 0.0100 0.0110 0.0085 0.0095 1,480,166 -0.00(-13.64%)
Aug 02, 2024 0.0110 0.0110 0.0100 0.0110 951,059 -0.00(-1.79%)
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.