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
)
1.830
-0.043 (-2.30%)
Streaming Delayed Price
Updated: 3:10 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 28, 2021
5.500
5.670
5.330
5.359
65,948
-0.18(-3.25%)
May 27, 2021
5.650
5.680
5.500
5.539
37,116
-0.06(-1.08%)
May 26, 2021
5.546
5.700
5.500
5.600
22,444
+0.10(+1.82%)
May 25, 2021
5.640
5.650
5.500
5.500
58,794
-0.11(-1.96%)
May 24, 2021
5.500
5.750
5.500
5.610
40,489
+0.03(+0.59%)
May 21, 2021
5.762
5.762
5.577
5.577
63,516
-0.13(-2.22%)
May 20, 2021
5.700
5.770
5.657
5.704
52,580
+0.04(+0.72%)
May 19, 2021
5.732
5.800
5.610
5.663
80,892
-0.05(-0.88%)
May 18, 2021
5.700
5.770
5.648
5.713
52,422
+0.02(+0.32%)
May 17, 2021
5.520
5.717
5.510
5.695
104,043
+0.18(+3.17%)
May 14, 2021
5.500
5.700
5.500
5.520
39,981
-0.01(-0.18%)
May 13, 2021
5.550
5.780
5.530
5.530
36,641
-0.15(-2.64%)
May 12, 2021
5.730
5.811
5.600
5.680
49,614
-0.06(-1.05%)
May 11, 2021
5.500
5.860
5.426
5.740
48,679
+0.16(+2.87%)
May 10, 2021
5.900
5.920
5.530
5.580
82,456
+0.00(+0.05%)
May 07, 2021
5.800
5.879
5.503
5.577
83,108
-0.24(-4.08%)
May 06, 2021
5.600
5.830
5.600
5.814
114,423
+0.23(+4.09%)
May 05, 2021
5.790
5.940
5.500
5.585
36,525
-0.03(-0.61%)
May 04, 2021
5.520
5.633
5.480
5.620
45,149
+0.08(+1.46%)
May 03, 2021
6.000
6.000
5.520
5.539
83,229
-0.10(-1.77%)
Apr 30, 2021
5.700
5.799
5.610
5.639
37,100
-0.01(-0.19%)
Apr 29, 2021
5.798
5.900
5.550
5.650
62,377
-0.15(-2.60%)
Apr 28, 2021
5.900
5.900
5.680
5.801
48,526
+0.11(+2.00%)
Apr 27, 2021
5.790
5.912
5.660
5.687
128,521
-0.08(-1.44%)
Apr 26, 2021
5.860
5.860
5.560
5.770
149,220
+0.35(+6.46%)
Apr 23, 2021
5.450
5.490
5.350
5.420
16,400
-0.02(-0.44%)
Apr 22, 2021
5.636
5.636
5.395
5.444
20,733
-0.16(-2.79%)
Apr 21, 2021
5.460
5.740
5.432
5.600
41,172
+0.15(+2.81%)
Apr 20, 2021
5.510
5.570
5.414
5.447
68,408
+0.02(+0.31%)
Apr 19, 2021
5.550
5.600
5.400
5.430
28,314
-0.03(-0.55%)
Apr 16, 2021
5.304
5.487
5.289
5.460
54,800
+0.23(+4.35%)
Apr 15, 2021
5.030
5.280
5.030
5.232
46,484
+0.22(+4.31%)
Apr 14, 2021
5.019
5.060
4.990
5.016
38,115
-0.03(-0.67%)
Apr 13, 2021
5.221
5.269
5.038
5.050
51,072
-0.15(-2.88%)
Apr 12, 2021
5.148
5.280
5.110
5.200
40,685
-0.09(-1.70%)
Apr 09, 2021
5.278
5.305
5.130
5.290
33,900
-0.03(-0.56%)
Apr 08, 2021
5.250
5.320
5.231
5.320
55,166
+0.26(+5.14%)
Apr 07, 2021
5.250
5.255
5.042
5.060
24,190
-0.27(-5.07%)
Apr 06, 2021
5.350
5.460
5.330
5.330
53,816
+0.02(+0.38%)
Apr 05, 2021
5.283
5.370
5.240
5.310
40,135
+0.05(+0.95%)
Apr 01, 2021
5.060
5.260
5.060
5.260
35,100
+0.23(+4.53%)
Mar 31, 2021
4.945
5.070
4.912
5.032
17,384
+0.13(+2.69%)
Mar 30, 2021
4.912
4.935
4.814
4.900
43,623
-0.02(-0.41%)
Mar 29, 2021
5.121
5.170
4.915
4.920
32,058
-0.24(-4.65%)
Mar 26, 2021
5.149
5.200
5.040
5.160
60,700
+0.10(+1.98%)
Mar 25, 2021
5.103
5.130
4.920
5.060
21,371
-0.01(-0.20%)
Mar 24, 2021
5.054
5.220
5.000
5.070
60,627
+0.06(+1.10%)
Mar 23, 2021
5.346
5.400
4.910
5.015
99,472
-0.28(-5.20%)
Mar 22, 2021
5.500
5.500
5.210
5.290
38,425
+0.04(+0.76%)
Mar 19, 2021
5.600
5.600
5.220
5.250
90,200
-0.38(-6.77%)
Mar 18, 2021
5.760
6.000
5.500
5.631
63,495
-0.26(-4.39%)
Mar 17, 2021
6.050
6.050
5.730
5.890
33,859
-0.13(-2.15%)
Mar 16, 2021
6.030
6.060
5.850
6.019
40,216
-0.01(-0.16%)
Mar 15, 2021
5.500
6.060
5.450
6.029
74,445
+0.55(+10.02%)
Mar 12, 2021
5.580
5.585
5.330
5.480
60,000
-0.08(-1.51%)
Mar 11, 2021
5.600
5.647
5.440
5.564
60,476
-0.02(-0.29%)
Mar 10, 2021
5.700
5.710
5.450
5.580
35,328
-0.11(-1.93%)
Mar 09, 2021
5.710
5.780
5.620
5.690
39,786
+0.26(+4.79%)
Mar 08, 2021
5.496
5.590
5.400
5.430
43,419
-0.11(-1.91%)
Mar 05, 2021
5.880
5.900
5.300
5.536
55,100
-0.07(-1.33%)
Mar 04, 2021
5.974
6.097
5.533
5.610
60,382
-0.32(-5.40%)
Mar 03, 2021
6.060
6.096
5.792
5.930
68,957
-0.35(-5.64%)
Mar 02, 2021
6.010
6.370
6.010
6.285
32,371
+0.18(+3.03%)
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
.