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
(OP:
JAGGF
)
1.809
-0.064 (-3.42%)
Streaming Delayed Price
Updated: 3:37 PM EDT, Jun 4, 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 (%)
May 31, 2019
0.0625
0.0625
0.0566
0.0584
70,900
-0.00(-5.81%)
May 29, 2019
0.0620
0.0620
0.0620
0
+0.00(+0.00%)
May 28, 2019
0.0620
0.0620
0.0620
0.0620
25,000
+0.00(+0.00%)
May 24, 2019
0.0610
0.0620
0.0607
0.0620
29,000
-0.00(-0.80%)
May 23, 2019
0.0620
0.0625
0.0620
0.0625
17,513
-0.00(-6.44%)
May 22, 2019
0.0650
0.0668
0.0650
0.0668
13,011
-0.00(-4.57%)
May 21, 2019
0.0700
0.0700
0.0700
136
+0.00(+0.00%)
May 17, 2019
0.0700
0.0700
0.0700
0
-0.00(-3.71%)
May 16, 2019
0.0681
0.0727
0.0681
0.0727
3,511
+0.00(+3.12%)
May 15, 2019
0.0700
0.0705
0.0700
0.0705
16,416
-0.00(-5.75%)
May 14, 2019
0.0770
0.0770
0.0656
0.0748
179,434
-0.00(-3.86%)
May 13, 2019
0.0730
0.0800
0.0670
0.0778
143,400
+0.01(+15.09%)
May 10, 2019
0.0879
0.0879
0.0621
0.0676
315,300
-0.01(-17.56%)
May 09, 2019
0.0820
0.0820
0.0820
0.0820
50,000
-0.00(-3.53%)
May 08, 2019
0.0854
0.0854
0.0850
0.0850
27,825
-0.00(-4.28%)
May 07, 2019
0.0864
0.0890
0.0864
0.0888
11,512
+0.00(+0.91%)
May 03, 2019
0.0880
0.0880
0.0880
0
+0.00(+1.62%)
May 02, 2019
0.0829
0.0866
0.0829
0.0866
8,011
-0.00(-1.59%)
May 01, 2019
0.0858
0.0890
0.0858
0.0880
35,616
+0.00(+0.00%)
Apr 30, 2019
0.0880
0.0880
0.0880
0.0880
19,900
+0.00(+0.00%)
Apr 29, 2019
0.0889
0.0889
0.0880
0.0880
99,616
-0.00(-5.27%)
Apr 26, 2019
0.0940
0.0940
0.0866
0.0929
16,000
+0.00(+2.99%)
Apr 25, 2019
0.0820
0.0902
0.0820
0.0902
16,501
+0.00(+1.12%)
Apr 24, 2019
0.0910
0.0920
0.0820
0.0892
13,505
-0.00(-3.04%)
Apr 23, 2019
0.0920
0.0949
0.0800
0.0920
7,211
-0.00(-1.08%)
Apr 22, 2019
0.0930
0.0930
0.0930
15
+0.00(+0.00%)
Apr 18, 2019
0.0930
0.0930
0.0930
0.0930
2,600
-0.00(-2.11%)
Apr 17, 2019
0.0950
0.0950
0.0950
0.0950
37,074
+0.00(+3.26%)
Apr 16, 2019
0.0950
0.0950
0.0920
0.0920
6,700
-0.00(-2.13%)
Apr 15, 2019
0.0940
0.0940
0.0940
0.0940
2,060
+0.00(+0.00%)
Apr 12, 2019
0.0940
0.0940
0.0940
3
+0.00(+0.00%)
Apr 11, 2019
0.0940
0.0940
0.0940
0.0940
2,111
-0.00(-1.05%)
Apr 10, 2019
0.0975
0.0975
0.0950
0.0950
3,825
-0.00(-3.94%)
Apr 09, 2019
0.0815
0.0989
0.0815
0.0989
15,711
+0.01(+16.35%)
Apr 08, 2019
0.0880
0.0880
0.0850
0.0850
28,271
-0.01(-9.96%)
Apr 05, 2019
0.0900
0.1050
0.0900
0.0944
52,700
+0.00(+1.51%)
Apr 04, 2019
0.0920
0.0930
0.0920
0.0930
24,397
-0.00(-2.82%)
Apr 03, 2019
0.0830
0.0957
0.0816
0.0957
122,153
+0.00(+0.00%)
Apr 02, 2019
0.0919
0.0973
0.0870
0.0957
47,850
+0.00(+2.90%)
Apr 01, 2019
0.0977
0.1025
0.0900
0.0930
204,341
-0.01(-13.08%)
Mar 29, 2019
0.1067
0.1085
0.0975
0.1070
57,700
-0.00(-3.95%)
Mar 28, 2019
0.1135
0.1158
0.1114
0.1114
69,043
-0.00(-3.97%)
Mar 27, 2019
0.1170
0.1175
0.1140
0.1160
126,493
+0.00(+0.87%)
Mar 26, 2019
0.1150
0.1150
0.1140
0.1150
19,015
+0.00(+0.88%)
Mar 25, 2019
0.1190
0.1190
0.1110
0.1140
179,006
+0.00(+1.33%)
Mar 22, 2019
0.1194
0.1225
0.1090
0.1125
84,000
-0.01(-11.70%)
Mar 21, 2019
0.1273
0.1274
0.1260
0.1274
68,353
-0.00(-0.23%)
Mar 20, 2019
0.1300
0.1350
0.1218
0.1277
47,150
+0.01(+5.54%)
Mar 19, 2019
0.1380
0.1380
0.1210
0.1210
51,276
-0.02(-12.57%)
Mar 18, 2019
0.1556
0.1590
0.1350
0.1384
177,459
-0.02(-12.96%)
Mar 15, 2019
0.1590
0.1590
0.1590
0.1590
1,000
+0.02(+13.57%)
Mar 14, 2019
0.1540
0.1596
0.1400
0.1400
127,448
-0.02(-10.83%)
Mar 13, 2019
0.1560
0.1570
0.1560
0.1570
11,000
+0.00(+1.09%)
Mar 12, 2019
0.1550
0.1560
0.1550
0.1553
1,982
+0.01(+4.86%)
Mar 11, 2019
0.1481
0.1481
0.1481
0.1481
150
-0.00(-1.27%)
Mar 08, 2019
0.1570
0.1574
0.1500
0.1500
5,100
-0.01(-6.25%)
Mar 07, 2019
0.1600
0.1600
0.1600
58
+0.00(+0.00%)
Mar 06, 2019
0.1530
0.1600
0.1530
0.1600
26,235
+0.01(+4.58%)
Mar 05, 2019
0.1530
0.1530
0.1530
0.1530
8,500
-0.01(-5.20%)
Mar 04, 2019
0.1613
0.1614
0.1600
0.1614
13,751
+0.00(+0.00%)
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
.