Jaguar Mining Inc (OP: JAGGF )

1.760 +0.030 (+1.73%)
Streaming Delayed Price Updated: 3:47 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 0.3654 0.3809 0.3547 0.3647 448,752 +0.00(+1.31%)
Jun 29, 2020 0.3254 0.3777 0.3180 0.3600 684,525 +0.05(+16.13%)
Jun 26, 2020 0.2983 0.3183 0.2808 0.3100 309,500 +0.01(+3.92%)
Jun 25, 2020 0.3059 0.3100 0.2853 0.2983 172,004 -0.00(-0.86%)
Jun 24, 2020 0.3077 0.3116 0.2850 0.3009 192,935 -0.01(-2.31%)
Jun 23, 2020 0.3148 0.3218 0.2992 0.3080 286,579 +0.01(+2.33%)
Jun 22, 2020 0.2930 0.3200 0.2900 0.3010 464,102 +0.01(+4.01%)
Jun 19, 2020 0.2780 0.3000 0.2688 0.2894 627,800 +0.01(+4.51%)
Jun 18, 2020 0.2834 0.2836 0.2652 0.2769 183,374 -0.01(-2.33%)
Jun 17, 2020 0.2820 0.2918 0.2710 0.2835 138,055 +0.01(+3.24%)
Jun 16, 2020 0.2794 0.2900 0.2640 0.2746 615,649 +0.03(+11.22%)
Jun 15, 2020 0.2401 0.2565 0.2203 0.2469 266,964 -0.00(-0.84%)
Jun 12, 2020 0.2489 0.2696 0.2334 0.2490 218,600 -0.01(-2.35%)
Jun 11, 2020 0.2741 0.2789 0.2500 0.2550 129,617 -0.01(-3.88%)
Jun 10, 2020 0.2710 0.2757 0.2597 0.2653 109,467 -0.01(-5.25%)
Jun 09, 2020 0.2754 0.2800 0.2648 0.2800 61,583 +0.01(+3.17%)
Jun 08, 2020 0.2583 0.2747 0.2484 0.2714 114,812 +0.00(+0.00%)
Jun 05, 2020 0.2742 0.2800 0.2550 0.2714 249,600 -0.01(-3.42%)
Jun 04, 2020 0.2810 0.2891 0.2740 0.2810 146,702 +0.01(+3.16%)
Jun 03, 2020 0.2752 0.2816 0.2648 0.2724 87,608 -0.01(-2.82%)
Jun 02, 2020 0.2976 0.3021 0.2799 0.2803 154,332 -0.02(-5.56%)
Jun 01, 2020 0.2900 0.2992 0.2637 0.2968 654,582 +0.01(+4.14%)
May 29, 2020 0.2773 0.2942 0.2744 0.2850 121,800 +0.01(+5.56%)
May 28, 2020 0.2813 0.2986 0.2700 0.2700 270,790 -0.01(-2.84%)
May 27, 2020 0.2635 0.2797 0.2375 0.2779 547,467 +0.01(+2.17%)
May 26, 2020 0.2801 0.3100 0.2608 0.2720 279,374 -0.02(-5.56%)
May 22, 2020 0.2924 0.3000 0.2822 0.2880 234,000 -0.01(-2.07%)
May 21, 2020 0.2997 0.3060 0.2778 0.2941 282,441 -0.00(-1.01%)
May 20, 2020 0.2975 0.3100 0.2797 0.2971 465,459 +0.01(+2.70%)
May 19, 2020 0.2862 0.3100 0.2794 0.2893 1,216,939 +0.03(+11.27%)
May 18, 2020 0.3100 0.3100 0.2600 0.2600 4,704 -0.01(-4.24%)
May 15, 2020 0.2735 0.2800 0.2430 0.2715 621,500 +0.01(+2.30%)
May 14, 2020 0.2356 0.2768 0.2356 0.2654 453,503 +0.03(+14.40%)
May 13, 2020 0.2405 0.2500 0.2200 0.2320 556,280 +0.01(+5.45%)
May 12, 2020 0.2215 0.2233 0.2000 0.2200 446,668 +0.01(+4.76%)
May 11, 2020 0.2235 0.2244 0.2100 0.2100 38,834 -0.01(-5.06%)
May 08, 2020 0.2401 0.2401 0.2200 0.2212 52,100 -0.00(-0.09%)
May 07, 2020 0.2221 0.2302 0.2100 0.2214 128,600 +0.01(+4.24%)
May 06, 2020 0.2182 0.2231 0.2100 0.2124 22,604 -0.01(-3.45%)
May 05, 2020 0.2192 0.2300 0.2135 0.2200 55,413 +0.01(+4.76%)
May 04, 2020 0.2270 0.2300 0.2003 0.2100 129,206 -0.01(-2.46%)
May 01, 2020 0.2160 0.2220 0.2040 0.2153 135,600 -0.01(-5.98%)
Apr 30, 2020 0.2470 0.2470 0.2120 0.2290 264,823 +0.01(+4.09%)
Apr 29, 2020 0.2353 0.2463 0.2200 0.2200 124,964 -0.02(-8.18%)
Apr 28, 2020 0.2518 0.2550 0.2352 0.2396 213,860 -0.00(-1.11%)
Apr 27, 2020 0.2400 0.2500 0.2300 0.2423 127,410 +0.01(+3.06%)
Apr 24, 2020 0.2347 0.2484 0.2158 0.2351 70,800 +0.02(+7.94%)
Apr 23, 2020 0.2184 0.2373 0.2167 0.2178 171,743 +0.00(+1.30%)
Apr 22, 2020 0.1946 0.2215 0.1919 0.2150 191,447 +0.03(+15.59%)
Apr 21, 2020 0.1924 0.1970 0.1800 0.1860 232,657 -0.01(-4.62%)
Apr 20, 2020 0.2023 0.2023 0.1897 0.1950 24,081 +0.00(+1.04%)
Apr 17, 2020 0.1897 0.2050 0.1897 0.1930 74,800 -0.00(-0.36%)
Apr 16, 2020 0.1936 0.2055 0.1932 0.1937 146,500 +0.01(+4.36%)
Apr 15, 2020 0.1761 0.1856 0.1761 0.1856 17,426 -0.00(-0.75%)
Apr 14, 2020 0.1925 0.2119 0.1850 0.1870 257,194 -0.00(-1.58%)
Apr 13, 2020 0.1671 0.1900 0.1524 0.1900 409,716 +0.02(+13.03%)
Apr 09, 2020 0.1556 0.1800 0.1500 0.1681 65,000 +0.01(+8.45%)
Apr 08, 2020 0.1530 0.1700 0.1530 0.1550 26,773 +0.01(+6.16%)
Apr 07, 2020 0.1556 0.1556 0.1460 0.1460 78,003 -0.01(-5.44%)
Apr 06, 2020 0.1369 0.1544 0.1359 0.1544 92,641 +0.02(+16.44%)
Apr 03, 2020 0.1243 0.1330 0.1243 0.1326 54,400 -0.00(-0.30%)
Apr 02, 2020 0.1370 0.1375 0.1300 0.1330 74,853 +0.01(+8.66%)
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.