Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Jaguar Mining Inc
(TSX:
JAG
)
2.670
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2024
1.840
1.900
1.830
1.860
12,497
+0.03(+1.64%)
Jan 30, 2024
1.840
1.850
1.790
1.830
17,362
+0.00(+0.00%)
Jan 29, 2024
1.820
1.890
1.800
1.830
22,757
+0.06(+3.39%)
Jan 26, 2024
1.800
1.820
1.760
1.770
27,290
-0.05(-2.75%)
Jan 25, 2024
1.850
1.870
1.810
1.820
15,137
-0.02(-1.09%)
Jan 24, 2024
1.920
1.920
1.820
1.840
27,166
-0.07(-3.66%)
Jan 23, 2024
1.790
1.910
1.750
1.910
28,668
+0.21(+12.35%)
Jan 22, 2024
1.790
1.790
1.700
1.700
33,829
-0.06(-3.41%)
Jan 19, 2024
1.820
1.850
1.720
1.760
36,715
+0.00(+0.00%)
Jan 18, 2024
1.690
1.800
1.680
1.760
27,925
+0.06(+3.53%)
Jan 17, 2024
1.890
1.890
1.690
1.700
24,772
-0.06(-3.41%)
Jan 16, 2024
1.850
1.890
1.760
1.760
24,964
-0.06(-3.30%)
Jan 15, 2024
1.670
1.860
1.660
1.820
34,437
+0.18(+10.98%)
Jan 12, 2024
1.580
1.650
1.580
1.640
14,601
+0.07(+4.46%)
Jan 11, 2024
1.590
1.600
1.530
1.570
17,451
-0.01(-0.63%)
Jan 10, 2024
1.680
1.680
1.500
1.580
76,970
-0.06(-3.66%)
Jan 09, 2024
1.700
1.700
1.630
1.640
6,618
-0.02(-1.20%)
Jan 08, 2024
1.720
1.720
1.660
1.660
15,685
-0.08(-4.60%)
Jan 05, 2024
1.710
1.770
1.700
1.740
8,575
+0.01(+0.58%)
Jan 04, 2024
1.720
1.760
1.700
1.730
25,226
-0.03(-1.70%)
Jan 03, 2024
1.840
1.840
1.750
1.760
28,941
-0.05(-2.76%)
Jan 02, 2024
1.810
1.840
1.780
1.810
11,014
+0.05(+2.84%)
Dec 29, 2023
1.760
0
+0.00(+0.00%)
Dec 28, 2023
1.870
1.870
1.760
1.760
21,063
-0.11(-5.88%)
Dec 27, 2023
1.810
1.900
1.800
1.870
24,629
+0.08(+4.47%)
Dec 22, 2023
1.790
0
+0.04(+2.29%)
Dec 21, 2023
1.850
1.850
1.750
1.750
25,183
-0.10(-5.41%)
Dec 20, 2023
1.930
2.000
1.850
1.850
21,477
-0.07(-3.65%)
Dec 19, 2023
1.870
1.940
1.870
1.920
7,147
+0.05(+2.67%)
Dec 18, 2023
1.940
2.030
1.860
1.870
25,111
-0.14(-6.97%)
Dec 15, 2023
2.090
2.120
1.980
2.010
17,529
-0.04(-1.95%)
Dec 14, 2023
2.150
2.260
2.000
2.050
186,930
-0.04(-1.91%)
Dec 13, 2023
1.900
2.100
1.900
2.090
26,903
+0.16(+8.29%)
Dec 12, 2023
1.980
1.990
1.900
1.930
59,553
-0.05(-2.53%)
Dec 11, 2023
2.000
2.000
1.970
1.980
26,035
-0.02(-1.00%)
Dec 08, 2023
2.030
2.030
1.990
2.000
10,360
+0.00(+0.00%)
Dec 07, 2023
2.010
2.030
1.980
2.000
27,357
-0.02(-0.99%)
Dec 06, 2023
2.000
2.030
2.000
2.020
22,227
+0.05(+2.54%)
Dec 05, 2023
2.040
2.040
1.970
1.970
32,476
-0.04(-1.99%)
Dec 04, 2023
2.010
2.030
1.980
2.010
34,457
+0.00(+0.00%)
Dec 01, 2023
1.880
2.010
1.880
2.010
52,238
+0.18(+9.84%)
Nov 30, 2023
2.030
2.030
1.800
1.830
131,947
-0.18(-8.96%)
Nov 29, 2023
2.000
2.040
1.990
2.010
41,003
+0.01(+0.50%)
Nov 28, 2023
1.890
2.080
1.880
2.000
69,709
+0.15(+8.11%)
Nov 27, 2023
1.760
1.850
1.760
1.850
105,003
+0.06(+3.35%)
Nov 24, 2023
1.720
1.820
1.720
1.790
27,450
+0.09(+5.29%)
Nov 23, 2023
1.690
1.720
1.690
1.700
6,500
-0.01(-0.58%)
Nov 22, 2023
1.700
1.720
1.690
1.710
20,468
-0.03(-1.72%)
Nov 21, 2023
1.700
1.760
1.700
1.740
41,000
+0.03(+1.75%)
Nov 20, 2023
1.730
1.730
1.650
1.710
83,127
+0.00(+0.00%)
Nov 17, 2023
1.680
1.760
1.680
1.710
66,456
+0.06(+3.64%)
Nov 16, 2023
1.590
1.650
1.560
1.650
65,765
+0.15(+10.00%)
Nov 15, 2023
1.420
1.560
1.420
1.500
42,040
+0.00(+0.00%)
Nov 14, 2023
1.480
1.520
1.480
1.500
45,040
+0.05(+3.45%)
Nov 13, 2023
1.370
1.470
1.370
1.450
34,879
+0.03(+2.11%)
Nov 10, 2023
1.410
1.480
1.360
1.420
35,030
-0.05(-3.40%)
Nov 09, 2023
1.340
1.500
1.300
1.470
77,388
+0.18(+13.95%)
Nov 08, 2023
1.300
1.300
1.250
1.290
18,629
+0.01(+0.78%)
Nov 07, 2023
1.210
1.290
1.200
1.280
44,650
+0.06(+4.92%)
Nov 06, 2023
1.250
1.270
1.220
1.220
26,843
-0.04(-3.17%)
Nov 03, 2023
1.180
1.260
1.180
1.260
27,290
+0.09(+7.69%)
Nov 02, 2023
1.200
1.210
1.170
1.170
25,300
-0.03(-2.50%)
Nov 01, 2023
1.220
1.230
1.190
1.200
13,391
-0.02(-1.64%)
Oct 31, 2023
1.270
1.270
1.220
1.220
38,040
-0.05(-3.94%)
Oct 30, 2023
1.310
1.310
1.270
1.270
45,400
-0.02(-1.55%)
Oct 27, 2023
1.260
1.300
1.260
1.290
10,027
+0.03(+2.38%)
Oct 26, 2023
1.340
1.340
1.250
1.260
8,752
-0.04(-3.08%)
Oct 25, 2023
1.350
1.360
1.300
1.300
28,729
-0.04(-2.99%)
Oct 24, 2023
1.370
1.390
1.330
1.340
20,651
-0.04(-2.90%)
Oct 23, 2023
1.500
1.500
1.350
1.380
47,230
-0.06(-4.17%)
Oct 20, 2023
1.440
1.520
1.440
1.440
46,312
+0.03(+2.13%)
Oct 19, 2023
1.420
1.420
1.390
1.410
11,239
+0.02(+1.44%)
Oct 18, 2023
1.380
1.420
1.380
1.390
18,812
+0.03(+2.21%)
Oct 17, 2023
1.330
1.360
1.320
1.360
6,585
+0.08(+6.25%)
Oct 16, 2023
1.450
1.450
1.280
1.280
40,531
-0.10(-7.25%)
Oct 13, 2023
1.300
1.410
1.300
1.380
159,232
+0.12(+9.52%)
Oct 12, 2023
1.270
1.320
1.260
1.260
22,497
+0.01(+0.80%)
Oct 11, 2023
1.280
1.300
1.250
1.250
18,851
-0.03(-2.34%)
Oct 10, 2023
1.320
1.320
1.270
1.280
15,451
+0.03(+2.40%)
Oct 06, 2023
1.250
0
+0.02(+1.63%)
Oct 05, 2023
1.240
1.270
1.230
1.230
10,748
+0.01(+0.82%)
Oct 04, 2023
1.330
1.330
1.220
1.220
16,002
-0.03(-2.40%)
Oct 03, 2023
1.280
1.280
1.230
1.250
62,524
-0.03(-2.34%)
Oct 02, 2023
1.280
1.290
1.250
1.280
37,943
+0.08(+6.67%)
Sep 29, 2023
1.220
1.250
1.150
1.200
23,365
+0.06(+5.26%)
Sep 28, 2023
1.220
1.220
1.120
1.140
28,147
+0.00(+0.00%)
Sep 27, 2023
1.210
1.230
1.130
1.140
88,279
-0.08(-6.56%)
Sep 26, 2023
1.280
1.280
1.170
1.220
67,527
-0.05(-3.94%)
Sep 25, 2023
1.300
1.280
1.260
1.270
37,563
-0.04(-3.05%)
Sep 22, 2023
1.320
1.350
1.300
1.310
20,803
-0.02(-1.50%)
Sep 21, 2023
1.330
1.340
1.320
1.330
15,562
-0.03(-2.21%)
Sep 20, 2023
1.390
1.390
1.330
1.360
28,355
+0.01(+0.74%)
Sep 19, 2023
1.370
1.370
1.350
1.350
5,943
-0.02(-1.46%)
Sep 18, 2023
1.370
1.390
1.360
1.370
11,304
+0.02(+1.48%)
Sep 15, 2023
1.360
1.460
1.350
1.350
89,721
-0.01(-0.74%)
Sep 14, 2023
1.370
1.370
1.350
1.360
14,107
-0.01(-0.73%)
Sep 13, 2023
1.390
1.390
1.370
1.370
6,487
-0.01(-0.72%)
Sep 12, 2023
1.370
1.410
1.360
1.380
20,220
+0.01(+0.73%)
Sep 11, 2023
1.400
1.420
1.370
1.370
16,165
+0.00(+0.00%)
Sep 08, 2023
1.410
1.430
1.360
1.370
25,040
-0.06(-4.20%)
Sep 07, 2023
1.450
1.450
1.400
1.430
11,657
-0.02(-1.38%)
Sep 06, 2023
1.480
1.500
1.430
1.450
28,617
-0.03(-2.03%)
Sep 05, 2023
1.530
1.530
1.480
1.480
30,730
-0.04(-2.63%)
Sep 01, 2023
1.520
0
+0.01(+0.66%)
Aug 31, 2023
1.480
1.510
1.480
1.510
19,280
+0.02(+1.34%)
Aug 30, 2023
1.510
1.510
1.470
1.490
22,790
+0.00(+0.00%)
Aug 29, 2023
1.510
1.520
1.480
1.490
18,183
+0.01(+0.68%)
Aug 28, 2023
1.510
1.540
1.470
1.480
36,115
-0.03(-1.99%)
Aug 25, 2023
1.510
1.520
1.500
1.510
2,425
+0.00(+0.00%)
Aug 24, 2023
1.500
1.560
1.500
1.510
4,597
+0.00(+0.00%)
Aug 23, 2023
1.520
1.550
1.470
1.510
211,666
+0.03(+2.03%)
Aug 22, 2023
1.560
1.560
1.480
1.480
31,908
-0.04(-2.63%)
Aug 21, 2023
1.560
1.560
1.520
1.520
7,072
-0.02(-1.30%)
Aug 18, 2023
1.560
1.560
1.510
1.540
21,746
-0.02(-1.28%)
Aug 17, 2023
1.580
1.590
1.560
1.560
10,210
-0.03(-1.89%)
Aug 16, 2023
1.650
1.650
1.580
1.590
25,257
-0.03(-1.85%)
Aug 15, 2023
1.620
1.660
1.620
1.620
4,800
-0.02(-1.22%)
Aug 14, 2023
1.620
1.640
1.620
1.640
11,659
-0.01(-0.61%)
Aug 11, 2023
1.650
1.670
1.650
1.650
5,153
-0.02(-1.20%)
Aug 10, 2023
1.680
1.690
1.650
1.670
17,358
-0.02(-1.18%)
Aug 09, 2023
1.710
1.710
1.650
1.690
20,515
+0.02(+1.20%)
Aug 08, 2023
1.780
1.780
1.670
1.670
30,255
-0.08(-4.57%)
Aug 04, 2023
1.750
0
+0.01(+0.57%)
Aug 03, 2023
1.750
1.750
1.660
1.740
85,953
+0.04(+2.35%)
Aug 02, 2023
1.500
1.760
1.480
1.700
92,807
+0.23(+15.65%)
Aug 01, 2023
1.520
1.530
1.470
1.470
41,052
-0.08(-5.16%)
Jul 31, 2023
1.580
1.600
1.520
1.550
71,955
-0.03(-1.90%)
Jul 28, 2023
1.600
1.600
1.540
1.580
31,240
-0.02(-1.25%)
Jul 27, 2023
1.650
1.650
1.590
1.600
42,419
-0.05(-3.03%)
Jul 26, 2023
1.650
1.670
1.630
1.650
24,231
+0.00(+0.00%)
Jul 25, 2023
1.700
1.700
1.640
1.650
44,297
-0.04(-2.37%)
Jul 24, 2023
1.750
1.750
1.660
1.690
58,510
-0.08(-4.52%)
Jul 21, 2023
1.750
1.770
1.740
1.770
58,405
+0.00(+0.00%)
Jul 20, 2023
1.780
1.780
1.760
1.770
26,130
-0.02(-1.12%)
Jul 19, 2023
1.780
1.790
1.770
1.790
15,216
+0.00(+0.00%)
Jul 18, 2023
1.820
1.830
1.790
1.790
181,153
-0.03(-1.65%)
Jul 17, 2023
1.820
1.820
1.770
1.820
68,395
+0.03(+1.68%)
Jul 14, 2023
1.760
1.800
1.740
1.790
41,090
+0.03(+1.70%)
Jul 13, 2023
1.740
1.790
1.730
1.760
99,771
+0.00(+0.00%)
Jul 12, 2023
1.740
1.820
1.740
1.760
240,944
-0.01(-0.56%)
Jul 11, 2023
2.070
2.070
1.760
1.770
625,019
-0.51(-22.37%)
Jul 10, 2023
2.190
2.290
2.140
2.280
18,202
+0.12(+5.56%)
Jul 07, 2023
2.320
2.320
2.150
2.160
16,057
-0.01(-0.46%)
Jul 06, 2023
2.310
2.310
2.160
2.170
34,623
-0.12(-5.24%)
Jul 05, 2023
2.320
2.320
2.270
2.290
17,483
-0.03(-1.29%)
Jul 04, 2023
2.280
2.330
2.270
2.320
20,306
+0.07(+3.11%)
Jun 30, 2023
2.250
0
+0.17(+8.17%)
Jun 29, 2023
2.050
2.090
2.020
2.080
16,430
+0.01(+0.48%)
Jun 28, 2023
2.020
2.080
2.020
2.070
12,540
+0.05(+2.48%)
Jun 27, 2023
2.050
2.060
2.000
2.020
121,013
-0.02(-0.98%)
Jun 26, 2023
2.180
2.200
2.040
2.040
98,633
-0.10(-4.67%)
Jun 23, 2023
2.130
2.180
2.100
2.140
37,479
+0.01(+0.47%)
Jun 22, 2023
2.140
2.160
2.120
2.130
10,781
-0.05(-2.29%)
Jun 21, 2023
2.170
2.200
2.120
2.180
12,232
+0.01(+0.46%)
Jun 20, 2023
2.340
2.340
2.110
2.170
51,032
-0.10(-4.41%)
Jun 19, 2023
2.250
2.280
2.240
2.270
28,250
+0.08(+3.65%)
Jun 16, 2023
2.080
2.190
2.070
2.190
50,536
+0.12(+5.80%)
Jun 15, 2023
2.070
2.080
2.070
2.070
29,350
-0.63(-23.33%)
May 08, 2023
2.610
2.720
2.610
2.700
9,971
-0.01(-0.37%)
May 05, 2023
2.600
2.750
2.600
2.710
31,528
+0.04(+1.50%)
May 04, 2023
2.450
2.710
2.450
2.670
53,640
+0.19(+7.66%)
May 03, 2023
2.450
2.510
2.400
2.480
27,740
+0.02(+0.81%)
May 02, 2023
2.410
2.480
2.410
2.460
16,150
+0.05(+2.07%)
May 01, 2023
2.480
2.500
2.410
2.410
22,424
-0.02(-0.82%)
Apr 28, 2023
2.450
2.450
2.430
2.430
12,739
-0.03(-1.22%)
Apr 27, 2023
2.400
2.460
2.380
2.460
16,731
+0.03(+1.23%)
Apr 26, 2023
2.500
2.510
2.430
2.430
89,168
-0.07(-2.80%)
Apr 25, 2023
2.540
2.540
2.490
2.500
23,533
-0.02(-0.79%)
Apr 24, 2023
2.500
2.520
2.460
2.520
43,549
+0.00(+0.00%)
Apr 21, 2023
2.590
2.600
2.510
2.520
22,113
-0.08(-3.08%)
Apr 20, 2023
2.620
2.660
2.600
2.600
21,975
-0.01(-0.38%)
Apr 19, 2023
2.640
2.660
2.610
2.610
9,214
-0.03(-1.14%)
Apr 18, 2023
2.680
2.720
2.640
2.640
22,348
+0.00(+0.00%)
Apr 17, 2023
2.710
2.710
2.630
2.640
27,767
-0.10(-3.65%)
Apr 14, 2023
2.760
2.820
2.730
2.740
108,869
-0.01(-0.36%)
Apr 13, 2023
2.750
2.790
2.740
2.750
16,713
+0.00(+0.00%)
Apr 12, 2023
2.760
2.810
2.720
2.750
25,369
-0.05(-1.79%)
Apr 11, 2023
2.770
2.830
2.750
2.800
69,953
+0.03(+1.08%)
Apr 10, 2023
2.830
2.830
2.730
2.770
46,291
-0.06(-2.12%)
Apr 06, 2023
2.830
0
+0.01(+0.35%)
Apr 05, 2023
2.850
2.850
2.800
2.820
25,559
+0.01(+0.36%)
Apr 04, 2023
2.780
2.850
2.770
2.810
71,488
+0.08(+2.93%)
Apr 03, 2023
2.740
2.740
2.680
2.730
17,220
+0.04(+1.49%)
Mar 31, 2023
2.630
2.720
2.630
2.690
89,662
+0.08(+3.07%)
Mar 30, 2023
2.720
2.720
2.590
2.610
35,902
+0.06(+2.35%)
Mar 29, 2023
2.640
2.750
2.520
2.550
61,921
-0.13(-4.85%)
Mar 28, 2023
2.700
2.710
2.620
2.680
6,267
+0.00(+0.00%)
Mar 27, 2023
2.750
2.750
2.660
2.680
15,409
-0.08(-2.90%)
Mar 24, 2023
2.690
2.770
2.680
2.760
25,834
+0.07(+2.60%)
Mar 23, 2023
2.700
2.800
2.680
2.690
26,550
+0.07(+2.67%)
Mar 22, 2023
2.600
2.690
2.600
2.620
21,028
-0.07(-2.60%)
Mar 21, 2023
2.790
2.790
2.600
2.690
23,725
-0.06(-2.18%)
Mar 20, 2023
2.740
2.870
2.640
2.750
64,363
+0.09(+3.38%)
Mar 17, 2023
2.530
2.780
2.460
2.660
102,121
+0.12(+4.72%)
Mar 16, 2023
2.430
2.570
2.430
2.540
10,176
-0.02(-0.78%)
Mar 15, 2023
2.630
2.670
2.510
2.560
35,425
-0.03(-1.16%)
Mar 14, 2023
2.590
2.590
2.500
2.590
16,528
+0.03(+1.17%)
Mar 13, 2023
2.560
2.580
2.440
2.560
123,234
+0.07(+2.81%)
Mar 10, 2023
2.390
2.550
2.390
2.490
73,701
+0.10(+4.18%)
Mar 09, 2023
2.450
2.460
2.380
2.390
29,843
-0.07(-2.85%)
Mar 08, 2023
2.550
2.550
2.410
2.460
46,049
-0.03(-1.20%)
Mar 07, 2023
2.520
2.530
2.460
2.490
40,147
-0.07(-2.73%)
Mar 06, 2023
2.590
2.600
2.530
2.560
41,857
-0.04(-1.54%)
Mar 03, 2023
2.590
2.610
2.550
2.600
31,092
+0.02(+0.78%)
Mar 02, 2023
2.590
2.620
2.560
2.580
25,005
-0.05(-1.90%)
Mar 01, 2023
2.610
2.650
2.590
2.630
80,368
+0.04(+1.54%)
Feb 28, 2023
2.570
2.620
2.560
2.590
22,086
+0.01(+0.39%)
Feb 27, 2023
2.580
2.650
2.570
2.580
28,171
-0.02(-0.77%)
Feb 24, 2023
2.620
2.650
2.600
2.600
30,811
-0.03(-1.14%)
Feb 23, 2023
2.660
2.660
2.620
2.630
12,213
-0.01(-0.38%)
Feb 22, 2023
2.660
2.700
2.640
2.640
15,449
-0.08(-2.94%)
Feb 21, 2023
2.650
2.820
2.650
2.720
15,021
+0.05(+1.87%)
Feb 17, 2023
2.670
0
+0.04(+1.52%)
Feb 16, 2023
2.680
2.680
2.620
2.630
21,044
+0.00(+0.00%)
Feb 15, 2023
2.670
2.700
2.630
2.630
20,407
-0.03(-1.13%)
Feb 14, 2023
2.660
2.680
2.650
2.660
13,890
-0.04(-1.48%)
Feb 13, 2023
2.670
2.710
2.660
2.700
14,096
+0.01(+0.37%)
Feb 10, 2023
2.750
2.750
2.660
2.690
67,524
-0.03(-1.10%)
Feb 09, 2023
2.770
2.780
2.710
2.720
26,148
-0.03(-1.09%)
Feb 08, 2023
2.790
2.790
2.750
2.750
10,305
-0.01(-0.36%)
Feb 07, 2023
2.740
2.780
2.720
2.760
33,382
-0.01(-0.36%)
Feb 06, 2023
2.740
2.770
2.720
2.770
69,811
+0.01(+0.36%)
Feb 03, 2023
2.750
2.830
2.720
2.760
52,523
-0.08(-2.82%)
Feb 02, 2023
2.920
2.930
2.790
2.840
83,305
-0.06(-2.07%)
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
.