Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Jaguar Mining Inc (OP: JAGGF )

1.910 -0.069 (-3.50%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 31, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2015 0.1454 0.1454 0.1454 34 +0.03(+30.99%)
Nov 27, 2015 0.1109 0.1110 0.1109 0.1110 14,381 -0.03(-23.97%)
Nov 24, 2015 0.1460 0.1460 0.1460 0 +0.05(+46.00%)
Nov 20, 2015 0.1075 0.1075 0.1000 0.1000 15,011 -0.01(-7.83%)
Nov 19, 2015 0.1084 0.1085 0.1084 0.1085 116,588 -0.00(-3.04%)
Nov 18, 2015 0.1381 0.1381 0.1119 0.1119 6,152 -0.01(-4.93%)
Nov 17, 2015 0.1125 0.1177 0.1125 0.1177 708 -0.01(-5.00%)
Nov 13, 2015 0.1239 0.1239 0.1239 14 +0.00(+4.12%)
Nov 12, 2015 0.1190 0.1190 0.1190 0.1190 2,000 -0.03(-17.99%)
Nov 11, 2015 0.1457 0.1457 0.1451 0.1451 10,300 +0.03(+27.73%)
Nov 06, 2015 0.1136 0.1136 0.1136 107 -0.00(-1.90%)
Nov 05, 2015 0.1472 0.1580 0.1100 0.1158 98,379 -0.04(-26.24%)
Nov 04, 2015 0.1770 0.1770 0.1570 0.1570 6,933 -0.04(-20.14%)
Nov 03, 2015 0.1520 0.1966 0.1520 0.1966 10,304 +0.01(+3.47%)
Nov 02, 2015 0.1949 0.1949 0.1900 0.1900 8,505 -0.01(-5.00%)
Oct 30, 2015 0.2000 0.2000 0.2000 0.2000 3,071 +0.02(+10.25%)
Oct 29, 2015 0.1815 0.1815 0.1814 0.1814 3,000 -0.00(-1.41%)
Oct 28, 2015 0.2141 0.2141 0.1840 0.1840 5,765 -0.04(-16.36%)
Oct 21, 2015 0.2200 0.2200 0.2200 0 +0.03(+18.09%)
Oct 19, 2015 0.1863 0.1863 0.1863 1 -0.04(-17.57%)
Oct 16, 2015 0.2260 0.2260 0.2260 0.2260 4,001 -0.01(-4.24%)
Oct 15, 2015 0.2400 0.2400 0.2360 0.2360 11,081 +0.00(+0.43%)
Oct 14, 2015 0.1600 0.2350 0.1600 0.2350 6,700 +0.08(+51.61%)
Oct 09, 2015 0.1550 0.1550 0.1550 109 +0.00(+0.00%)
Oct 07, 2015 0.1550 0.1550 0.1550 2 +0.01(+3.33%)
Oct 06, 2015 0.1500 0.1500 0.1500 0.1500 1,217 +0.02(+15.38%)
Oct 05, 2015 0.1300 0.1300 0.1300 0.1300 1,051 +0.02(+18.18%)
Oct 02, 2015 0.1100 0.1100 0.1100 0.1100 173 -0.04(-29.03%)
Oct 01, 2015 0.1550 0.1550 0.1550 0.1550 5,001 +0.01(+4.03%)
Sep 30, 2015 0.1490 0.1490 0.1490 0.1490 500 +0.01(+6.43%)
Sep 28, 2015 0.1400 0.1400 0.1400 45 +0.00(+0.79%)
Sep 25, 2015 0.1250 0.1391 0.1250 0.1389 14,012 +0.01(+10.68%)
Sep 24, 2015 0.1179 0.1255 0.1179 0.1255 5,000 +0.03(+29.38%)
Sep 18, 2015 0.0970 0.0970 0.0970 17 +0.01(+5.66%)
Sep 15, 2015 0.0918 0.0918 0.0918 64 -0.01(-7.65%)
Sep 10, 2015 0.0994 0.0994 0.0994 0 +0.00(+3.76%)
Sep 02, 2015 0.0958 0.0958 0.0958 22 -0.02(-16.70%)
Sep 01, 2015 0.0936 0.1170 0.0936 0.1150 11,929 +0.00(+0.00%)
Aug 31, 2015 0.1153 0.1153 0.1150 0.1150 2,461 +0.00(+2.86%)
Aug 26, 2015 0.1118 0.1118 0.1118 45 +0.01(+11.80%)
Aug 25, 2015 0.1000 0.1000 0.1000 0.1000 30,051 +0.00(+3.95%)
Aug 24, 2015 0.1150 0.1150 0.0962 0.0962 2,316 -0.02(-14.79%)
Aug 20, 2015 0.1129 0.1129 0.1129 56 +0.02(+26.43%)
Aug 18, 2015 0.0893 0.0893 0.0893 34 -0.02(-17.70%)
Aug 17, 2015 0.1085 0.1085 0.1085 0.1085 726 -0.00(-0.37%)
Aug 14, 2015 0.1000 0.1089 0.1000 0.1089 3,402 -0.00(-3.97%)
Aug 13, 2015 0.1134 0.1134 0.1134 0.1134 4,000 +0.02(+20.38%)
Aug 10, 2015 0.0942 0.0942 0.0942 24 -0.01(-13.10%)
Aug 07, 2015 0.1084 0.1084 0.1084 0.1084 504 +0.00(+0.09%)
Aug 06, 2015 0.1164 0.1164 0.1083 0.1083 12,005 +0.01(+12.00%)
Aug 05, 2015 0.0967 0.0967 0.0967 0.0967 226 +0.03(+38.14%)
Aug 03, 2015 0.0700 0.0700 0.0700 38 -0.04(-36.19%)
Jul 28, 2015 0.1097 0.1097 0.1097 11 -0.00(-2.05%)
Jul 27, 2015 0.1000 0.1120 0.1000 0.1120 11,527 +0.01(+12.00%)
Jul 22, 2015 0.1000 0.1000 0.1000 2 -0.02(-16.67%)
Jul 21, 2015 0.1100 0.1200 0.1100 0.1200 2,404 +0.02(+21.58%)
Jul 20, 2015 0.1173 0.1173 0.0987 0.0987 1,699 -0.01(-10.27%)
Jul 17, 2015 0.1064 0.1280 0.1000 0.1100 16,331 -0.02(-13.32%)
Jul 15, 2015 0.1269 0.1269 0.1269 1 -0.00(-1.32%)
Jul 14, 2015 0.1079 0.1286 0.1079 0.1286 1,409 -0.00(-1.83%)
Jul 13, 2015 0.1310 0.1310 0.1310 0.1310 978 +0.00(+0.77%)
Jul 09, 2015 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Jul 08, 2015 0.1400 0.1400 0.1400 0.1400 337 +0.02(+12.54%)
Jul 07, 2015 0.1244 0.1244 0.1244 0.1244 40,000 -0.01(-10.50%)
Jul 06, 2015 0.1400 0.1400 0.1390 0.1390 1,706 +0.01(+7.01%)
Jul 02, 2015 0.1299 0.1299 0.1299 0 -0.02(-13.63%)
Jun 30, 2015 0.1504 0.1504 0.1504 0 +0.03(+28.00%)
Jun 26, 2015 0.1175 0.1175 0.1175 0 -0.01(-9.62%)
Jun 25, 2015 0.1300 0.1300 0.1300 0.1300 3,013 -0.03(-18.39%)
Jun 24, 2015 0.1506 0.1593 0.1400 0.1593 72,636 +0.05(+44.82%)
Jun 23, 2015 0.1105 0.1105 0.1100 0.1100 329 -0.02(-16.29%)
Jun 19, 2015 0.1314 0.1314 0.1314 123 -0.00(-3.38%)
Jun 18, 2015 0.1360 0.1360 0.1360 0.1360 1,115 +0.03(+31.40%)
Jun 12, 2015 0.1035 0.1035 0.1035 0 -0.01(-5.91%)
Jun 11, 2015 0.1115 0.1115 0.1115 0.1100 233 -0.03(-22.54%)
Jun 10, 2015 0.1364 0.1420 0.1243 0.1420 23,020 +0.01(+6.77%)
Jun 05, 2015 0.1330 0.1330 0.1330 46 -0.02(-15.82%)
Jun 04, 2015 0.1510 0.1580 0.1510 0.1580 1,502 +0.01(+5.33%)
Jun 03, 2015 0.1474 0.1500 0.1470 0.1500 16,497 +0.01(+5.93%)
Jun 01, 2015 0.1416 0.1416 0.1416 17 -0.01(-3.74%)
May 29, 2015 0.1462 0.1471 0.1462 0.1471 21,010 -0.00(-3.22%)
May 27, 2015 0.1520 0.1520 0.1520 47 -0.02(-9.52%)
May 26, 2015 0.1680 0.1680 0.1620 0.1680 7,289 -0.00(-1.23%)
May 21, 2015 0.1701 0.1701 0.1701 0 -0.00(-1.68%)
May 20, 2015 0.1922 0.1922 0.1656 0.1730 17,242 +0.01(+4.22%)
May 19, 2015 0.1670 0.1450 0.1660 25,308 +0.01(+8.85%)
May 18, 2015 0.1501 0.1525 0.1501 0.1525 27,667 +0.00(+1.60%)
May 15, 2015 0.1270 0.1501 0.1270 0.1501 25,512 +0.03(+20.08%)
May 13, 2015 0.1250 0.1250 0.1250 41 +0.00(+0.81%)
May 12, 2015 0.1221 0.1240 0.1221 0.1240 10,096 +0.01(+7.83%)
May 08, 2015 0.1150 0.1150 0.1150 6 -0.01(-10.16%)
May 07, 2015 0.1300 0.1400 0.1280 0.1280 10,663 +0.01(+4.49%)
May 06, 2015 0.1100 0.1225 0.1032 0.1225 136,004 +0.00(+2.94%)
May 05, 2015 0.1237 0.1270 0.1100 0.1190 186,344 -0.01(-8.46%)
May 04, 2015 0.1435 0.1435 0.1300 0.1300 39,590 -0.02(-14.47%)
May 01, 2015 0.1587 0.1587 0.1400 0.1520 199,006 +0.00(+1.33%)
Apr 30, 2015 0.1600 0.1600 0.1500 0.1500 8,004 -0.01(-8.54%)
Apr 29, 2015 0.1653 0.1653 0.1610 0.1640 11,504 -0.00(-0.61%)
Apr 28, 2015 0.1600 0.1650 0.1401 0.1650 78,917 -0.00(-1.43%)
Apr 27, 2015 0.1699 0.1699 0.1674 0.1674 10,109 -0.00(-0.95%)
Apr 24, 2015 0.1440 0.1690 0.1400 0.1690 25,573 +0.02(+15.60%)
Apr 23, 2015 0.1530 0.1530 0.1410 0.1462 45,032 -0.01(-3.82%)
Apr 22, 2015 0.1600 0.1600 0.1500 0.1520 67,511 +0.00(+1.33%)
Apr 21, 2015 0.1899 0.2000 0.1500 0.1500 69,729 -0.05(-25.74%)
Apr 20, 2015 0.2100 0.2100 0.2020 0.2020 8,110 -0.00(-1.99%)
Apr 17, 2015 0.1960 0.2061 0.1960 0.2061 6,364 +0.01(+5.69%)
Apr 16, 2015 0.2000 0.2100 0.1950 0.1950 11,379 +0.00(+0.46%)
Apr 14, 2015 0.1941 0.1941 0.1941 49 -0.02(-9.72%)
Apr 13, 2015 0.1890 0.2150 0.1890 0.2150 1,675 +0.03(+16.22%)
Apr 10, 2015 0.2200 0.2200 0.1850 0.1850 3,644 -0.03(-14.75%)
Apr 09, 2015 0.2170 0.2170 0.2170 0.2170 716 -0.02(-10.33%)
Apr 07, 2015 0.2420 0.2420 0.2420 8 -0.00(-0.62%)
Apr 06, 2015 0.2280 0.2435 0.2280 0.2435 15,623 +0.02(+6.80%)
Apr 02, 2015 0.2280 0.2280 0.2280 0 -0.01(-5.00%)
Mar 31, 2015 0.2400 0.2400 0.2400 71 -0.03(-12.25%)
Mar 27, 2015 0.2735 0.2735 0.2735 0 -0.00(-0.55%)
Mar 26, 2015 0.2700 0.2750 0.2300 0.2750 1,169 -0.01(-1.79%)
Mar 25, 2015 0.3000 0.3000 0.2800 0.2800 796 -0.02(-6.67%)
Mar 20, 2015 0.3000 0.3000 0.3000 89 +0.00(+0.00%)
Mar 17, 2015 0.3000 0.3000 0.3000 17 +0.01(+4.06%)
Mar 16, 2015 0.2970 0.2970 0.2883 0.2883 9,071 -0.03(-9.91%)
Mar 13, 2015 0.3170 0.3200 0.3170 0.3200 3,312 -0.02(-5.88%)
Mar 11, 2015 0.3400 0.3400 0.3400 22 -0.01(-2.58%)
Mar 10, 2015 0.3160 0.3490 0.3160 0.3490 5,254 -0.01(-3.32%)
Mar 09, 2015 0.3600 0.3610 0.3600 0.3610 5,359 +0.00(+0.28%)
Mar 06, 2015 0.3592 0.3600 0.3518 0.3600 2,386 +0.01(+2.21%)
Mar 04, 2015 0.3522 0.3522 0.3522 85 -0.01(-2.17%)
Feb 25, 2015 0.3600 0.3600 0.3600 287 +0.00(+0.00%)
Feb 24, 2015 0.3600 0.3600 0.3600 287 -0.02(-4.26%)
Feb 20, 2015 0.3760 0.3760 0.3760 72 -0.09(-19.31%)
Feb 19, 2015 0.4613 0.4660 0.4533 0.4660 1,624 -0.04(-8.63%)
Feb 18, 2015 0.5260 0.5260 0.5100 0.5100 1,727 -0.02(-3.08%)
Feb 17, 2015 0.4562 0.5262 0.4562 0.5262 12,401 +0.07(+14.49%)
Feb 13, 2015 0.4596 0.4596 0.4596 0 +0.02(+4.45%)
Feb 12, 2015 0.3320 0.4400 0.3320 0.4400 638 +0.04(+10.00%)
Feb 11, 2015 0.4642 0.4642 0.4000 0.4000 590 -0.07(-15.25%)
Feb 10, 2015 0.4720 0.4720 0.4720 0.4720 2,560 +0.08(+21.34%)
Feb 06, 2015 0.3890 0.3890 0.3890 7 +0.02(+5.85%)
Feb 05, 2015 0.3675 0.3675 0.3675 0.3675 183 -0.02(-5.77%)
Feb 04, 2015 0.3720 0.4760 0.3720 0.3900 3,694 +0.02(+5.41%)
Feb 03, 2015 0.3240 0.4400 0.3240 0.3700 60,964 -0.05(-12.59%)
Feb 02, 2015 0.4010 0.4233 0.4010 0.4233 20,983 +0.03(+8.82%)
Jan 30, 2015 0.3930 0.3959 0.3889 0.3890 6,383 +0.04(+12.36%)
Jan 26, 2015 0.3462 0.3462 0.3462 74 +0.00(+0.06%)
Jan 23, 2015 0.2672 0.3460 0.2672 0.3460 4,787 -0.02(-4.42%)
Jan 22, 2015 0.3621 0.3661 0.3329 0.3620 2,125 +0.01(+3.46%)
Jan 21, 2015 0.3230 0.3499 0.3230 0.3499 50,216 +0.06(+21.92%)
Jan 20, 2015 0.3298 0.3298 0.2850 0.2870 18,194 -0.08(-22.64%)
Jan 16, 2015 0.3710 0.3710 0.3710 0 -0.01(-2.37%)
Jan 15, 2015 0.3990 0.3990 0.3470 0.3800 25,769 +0.08(+26.67%)
Jan 14, 2015 0.3000 0.3000 0.3000 0.3000 186 -0.00(-0.33%)
Jan 13, 2015 0.3010 0 +0.00(+0.33%)
Jan 12, 2015 0.3000 0.3000 0.3000 0.3000 136 -0.04(-10.50%)
Jan 09, 2015 0.3200 0.3397 0.3000 0.3352 5,627 +0.02(+4.95%)
Jan 08, 2015 0.2983 0.3300 0.2983 0.3194 9,786 -0.00(-0.19%)
Jan 07, 2015 0.3066 0.3200 0.3066 0.3200 3,215 +0.09(+39.13%)
Jan 05, 2015 0.2300 0.2300 0.2300 147 -0.04(-13.86%)
Jan 02, 2015 0.2758 0.2929 0.2670 0.2670 9,496 -0.01(-1.84%)
Dec 31, 2014 0.2720 0.2720 0.2720 0 -0.01(-1.98%)
Dec 30, 2014 0.3200 0.3200 0.2710 0.2775 1,131 -0.04(-13.01%)
Dec 29, 2014 0.2800 0.3500 0.2600 0.3190 5,570 +0.12(+59.50%)
Dec 26, 2014 0.2000 0.2000 0.2000 0.2000 658 -0.06(-24.24%)
Dec 24, 2014 0.2640 0.2640 0.2640 0 -0.09(-24.57%)
Dec 23, 2014 0.3460 0.3682 0.3460 0.3500 10,212 -0.05(-11.39%)
Dec 22, 2014 0.5012 0.5012 0.3887 0.3950 16,210 -0.02(-5.95%)
Dec 19, 2014 0.4270 0.4270 0.3940 0.4200 1,511 -0.05(-10.83%)
Dec 18, 2014 0.4540 0.4710 0.4540 0.4710 438 +0.04(+10.56%)
Dec 17, 2014 0.3980 0.4270 0.3920 0.4260 5,778 +0.03(+6.50%)
Dec 16, 2014 0.4100 0.4100 0.3800 0.4000 1,259 -0.01(-2.44%)
Dec 15, 2014 0.4100 0.5000 0.4090 0.4100 7,825 +0.01(+3.54%)
Dec 12, 2014 0.3910 0.3960 0.3900 0.3960 3,849 +0.04(+9.70%)
Dec 11, 2014 0.3492 0.3657 0.3492 0.3610 12,158 +0.02(+4.64%)
Dec 10, 2014 0.3145 0.3450 0.3145 0.3450 874 -0.05(-11.54%)
Dec 09, 2014 0.4250 0.4250 0.3900 0.3900 1,659 -0.03(-8.02%)
Dec 08, 2014 0.4820 0.5000 0.4240 0.4240 64,387 -0.05(-11.11%)
Dec 05, 2014 0.4780 0.5000 0.4770 0.4770 1,139 -0.00(-0.98%)
Dec 03, 2014 0.4817 0.4817 0.4817 44 +0.00(+0.35%)
Dec 02, 2014 0.5140 0.5140 0.4800 0.4800 10,286 -0.02(-3.63%)
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.