ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Jaguar Mining Inc (OP: JAGGF )

3.775 -0.045 (-1.18%)
Streaming Delayed Price Updated: 3:53 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 3.849 3.900 3.770 3.775 39,508 -0.04(-1.18%)
Oct 10, 2024 3.807 3.939 3.750 3.820 70,872 +0.03(+0.79%)
Oct 09, 2024 3.800 3.800 3.700 3.790 25,652 -0.02(-0.62%)
Oct 08, 2024 3.860 3.901 3.770 3.813 104,444 -0.07(-1.74%)
Oct 07, 2024 4.040 4.040 3.860 3.881 140,930 -0.15(-3.70%)
Oct 04, 2024 4.150 4.180 3.963 4.030 90,944 +0.00(+0.12%)
Oct 03, 2024 3.973 4.040 3.930 4.025 48,808 -0.01(-0.37%)
Oct 02, 2024 4.010 4.090 3.997 4.040 30,965 +0.03(+0.82%)
Oct 01, 2024 4.000 4.070 3.970 4.007 77,512 +0.05(+1.32%)
Sep 30, 2024 3.920 4.000 3.859 3.955 53,603 +0.04(+1.15%)
Sep 27, 2024 4.039 4.050 3.866 3.910 108,686 -0.18(-4.40%)
Sep 26, 2024 4.194 4.250 4.083 4.090 125,889 -0.08(-1.93%)
Sep 25, 2024 4.220 4.310 4.150 4.170 108,929 -0.06(-1.32%)
Sep 24, 2024 4.140 4.226 4.050 4.226 98,664 +0.23(+5.66%)
Sep 23, 2024 4.120 4.200 3.990 4.000 120,363 -0.10(-2.44%)
Sep 20, 2024 4.150 4.356 4.059 4.100 148,629 -0.04(-1.03%)
Sep 19, 2024 4.100 4.145 4.060 4.143 98,670 +0.13(+3.31%)
Sep 18, 2024 4.010 4.290 3.980 4.010 115,417 +0.01(+0.25%)
Sep 17, 2024 4.200 4.200 3.960 4.000 116,608 -0.14(-3.32%)
Sep 16, 2024 4.250 4.500 4.080 4.137 167,244 -0.03(-0.78%)
Sep 13, 2024 4.010 4.180 4.005 4.170 128,214 +0.16(+3.99%)
Sep 12, 2024 3.750 4.051 3.736 4.010 171,110 +0.29(+7.80%)
Sep 11, 2024 3.580 3.750 3.560 3.720 56,173 +0.14(+3.91%)
Sep 10, 2024 3.488 3.700 3.484 3.580 52,533 +0.03(+0.85%)
Sep 09, 2024 3.350 3.590 3.350 3.550 72,634 +0.12(+3.50%)
Sep 06, 2024 3.680 3.709 3.410 3.430 165,735 -0.28(-7.55%)
Sep 05, 2024 3.830 3.910 3.640 3.710 186,888 -0.09(-2.46%)
Sep 04, 2024 3.490 3.850 3.490 3.804 263,135 +0.31(+8.98%)
Sep 03, 2024 3.430 3.600 3.400 3.490 441,038 +0.10(+3.03%)
Aug 30, 2024 3.405 3.460 3.338 3.388 89,383 +0.02(+0.55%)
Aug 29, 2024 3.340 3.490 3.317 3.369 73,353 -0.02(-0.62%)
Aug 28, 2024 3.680 3.680 3.320 3.390 50,187 -0.17(-4.78%)
Aug 27, 2024 3.570 3.600 3.480 3.560 28,501 +0.01(+0.28%)
Aug 26, 2024 3.540 3.623 3.440 3.550 94,155 +0.01(+0.28%)
Aug 23, 2024 3.580 3.630 3.530 3.540 51,177 +0.01(+0.36%)
Aug 22, 2024 3.740 3.740 3.450 3.527 106,462 -0.14(-3.89%)
Aug 21, 2024 3.530 3.685 3.485 3.670 166,077 +0.16(+4.60%)
Aug 20, 2024 3.490 3.510 3.390 3.509 184,786 +0.09(+2.59%)
Aug 19, 2024 3.203 3.420 3.203 3.420 102,804 +0.22(+6.87%)
Aug 16, 2024 3.020 3.210 3.020 3.200 108,863 +0.20(+6.67%)
Aug 15, 2024 2.880 3.000 2.880 3.000 45,951 +0.10(+3.45%)
Aug 14, 2024 2.900 2.912 2.836 2.900 93,239 +0.01(+0.35%)
Aug 13, 2024 2.900 2.950 2.800 2.890 65,067 +0.09(+3.10%)
Aug 12, 2024 2.700 2.859 2.700 2.803 88,884 +0.14(+5.38%)
Aug 09, 2024 2.470 2.661 2.463 2.660 59,827 +0.22(+9.02%)
Aug 08, 2024 2.480 2.480 2.290 2.440 57,709 +0.15(+6.55%)
Aug 07, 2024 2.481 2.490 2.290 2.290 31,011 -0.18(-7.29%)
Aug 06, 2024 2.440 2.510 2.370 2.470 75,443 +0.10(+4.22%)
Aug 05, 2024 2.470 2.490 2.300 2.370 119,284 -0.15(-5.95%)
Aug 02, 2024 2.600 2.825 2.490 2.520 52,862 -0.16(-5.97%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.