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

11.58 USD -0.77 (-6.23%)
Official Closing Price Updated: 5:08 PM EDT, Sep 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 15.30 15.30 14.11 14.12 2,866,900 -1.18(-7.71%)
Nov 27, 2019 15.45 15.85 15.15 15.30 4,611,300 +0.32(+2.14%)
Nov 26, 2019 16.40 16.58 14.90 14.98 4,393,288 -1.53(-9.27%)
Nov 25, 2019 16.29 16.55 15.74 16.51 3,525,072 +0.50(+3.12%)
Nov 22, 2019 15.65 16.28 15.54 16.01 3,280,500 +0.15(+0.95%)
Nov 21, 2019 14.89 15.94 14.66 15.86 3,990,337 +1.15(+7.82%)
Nov 20, 2019 15.11 15.51 14.63 14.71 3,104,558 -0.34(-2.26%)
Nov 19, 2019 15.10 15.20 14.30 15.05 3,991,497 +0.20(+1.35%)
Nov 18, 2019 15.48 15.58 14.80 14.85 3,339,675 -0.64(-4.13%)
Nov 15, 2019 15.37 15.52 14.81 15.49 3,410,400 +0.51(+3.40%)
Nov 14, 2019 15.40 15.72 14.94 14.98 3,979,970 -0.59(-3.79%)
Nov 13, 2019 15.42 15.74 15.17 15.57 3,558,141 -0.13(-0.83%)
Nov 12, 2019 16.63 17.32 15.66 15.70 4,514,214 -0.91(-5.48%)
Nov 11, 2019 16.70 17.00 16.25 16.61 3,237,811 +0.00(+0.00%)
Nov 08, 2019 16.77 16.88 15.87 16.61 4,686,200 +0.64(+4.01%)
Nov 07, 2019 14.75 16.23 14.74 15.97 7,347,097 +1.68(+11.76%)
Nov 06, 2019 14.75 15.01 14.01 14.29 4,175,054 -0.70(-4.67%)
Nov 05, 2019 14.74 15.18 14.43 14.99 8,251,788 +1.13(+8.15%)
Nov 04, 2019 13.43 13.93 13.20 13.86 4,727,663 +0.61(+4.60%)
Nov 01, 2019 13.70 13.96 13.25 13.25 6,643,800 -0.15(-1.12%)
Oct 31, 2019 14.11 14.32 13.39 13.40 9,211,867 -1.15(-7.90%)
Oct 30, 2019 14.91 15.86 14.55 14.55 5,578,977 -0.54(-3.58%)
Oct 29, 2019 16.09 16.14 14.74 15.09 5,812,944 -0.56(-3.58%)
Oct 28, 2019 15.30 15.85 15.13 15.65 4,772,516 +0.95(+6.46%)
Oct 25, 2019 14.30 15.45 13.98 14.70 6,392,400 -0.54(-3.54%)
Oct 24, 2019 16.19 16.33 15.22 15.24 5,865,111 -1.21(-7.36%)
Oct 23, 2019 16.87 16.87 16.19 16.45 4,075,466 -0.52(-3.06%)
Oct 22, 2019 17.06 17.82 16.74 16.97 4,809,379 -0.18(-1.05%)
Oct 21, 2019 15.70 17.29 15.60 17.15 5,394,909 +1.14(+7.12%)
Oct 18, 2019 16.05 16.60 15.55 16.01 4,613,900 +0.27(+1.72%)
Oct 17, 2019 17.15 17.15 15.48 15.74 5,653,874 -0.98(-5.86%)
Oct 16, 2019 17.41 17.86 16.68 16.72 6,403,107 -1.39(-7.68%)
Oct 15, 2019 16.80 18.15 16.75 18.11 5,667,112 +1.77(+10.83%)
Oct 14, 2019 16.52 16.64 15.90 16.34 2,649,344 +0.06(+0.37%)
Oct 11, 2019 15.44 16.52 15.35 16.28 8,634,500 +1.42(+9.56%)
Oct 10, 2019 15.00 15.89 14.74 14.86 7,256,952 -0.34(-2.24%)
Oct 09, 2019 14.35 15.29 14.31 15.20 5,779,195 +0.85(+5.92%)
Oct 08, 2019 14.90 15.40 14.35 14.35 7,133,718 -1.40(-8.89%)
Oct 07, 2019 15.54 15.99 14.86 15.75 6,186,334 +0.71(+4.72%)
Oct 04, 2019 16.43 16.45 15.03 15.04 7,366,700 -1.13(-6.99%)
Oct 03, 2019 16.10 16.31 14.82 16.17 6,617,970 +0.24(+1.51%)
Oct 02, 2019 15.85 16.59 15.58 15.93 5,799,905 -0.87(-5.18%)
Oct 01, 2019 17.90 17.97 15.52 16.80 9,279,803 -0.95(-5.35%)
Sep 30, 2019 16.88 18.09 16.28 17.75 10,161,602 +1.84(+11.57%)
Sep 27, 2019 16.09 16.39 15.11 15.91 11,329,400 +0.80(+5.29%)
Sep 26, 2019 14.35 15.30 13.87 15.11 7,642,179 +0.60(+4.14%)
Sep 25, 2019 13.19 14.72 12.97 14.51 9,685,060 +1.70(+13.27%)
Sep 24, 2019 13.93 14.20 12.74 12.81 11,824,562 -0.60(-4.47%)
Sep 23, 2019 14.33 14.33 13.39 13.41 8,128,173 -1.19(-8.15%)
Sep 20, 2019 15.70 16.01 14.44 14.60 8,251,500 -1.18(-7.48%)
Sep 19, 2019 16.60 16.68 15.47 15.78 6,589,253 -1.54(-8.89%)
Sep 18, 2019 15.80 17.76 15.66 17.32 11,318,404 +1.51(+9.55%)
Sep 17, 2019 16.85 17.20 15.53 15.81 6,806,873 -1.23(-7.22%)
Sep 16, 2019 17.30 18.25 16.62 17.04 6,357,856 -1.74(-9.27%)
Sep 13, 2019 17.07 18.85 16.63 18.78 6,685,100 +1.43(+8.24%)
Sep 12, 2019 15.25 17.50 14.73 17.35 8,691,257 +0.85(+5.15%)
Sep 11, 2019 16.66 16.67 15.60 16.50 5,684,292 -0.12(-0.72%)
Sep 10, 2019 16.43 16.78 15.72 16.62 6,765,395 +0.31(+1.90%)
Sep 09, 2019 14.87 16.71 14.85 16.31 10,830,040 +1.29(+8.59%)
Sep 06, 2019 13.62 15.08 13.03 15.02 11,295,400 +1.13(+8.14%)
Sep 05, 2019 12.70 14.03 12.70 13.89 10,213,627 +1.90(+15.85%)
Sep 04, 2019 12.66 12.68 11.88 11.99 6,687,311 -0.59(-4.69%)
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.