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

Jaguar Mining Inc (TSX: JAG )

2.850 -0.020 (-0.70%)
Streaming Delayed Price Updated: 1:20 PM EDT, May 10, 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 (%)
May 31, 2017 0.4050 0.4350 0.3900 0.4350 298,687 +0.03(+7.41%)
May 30, 2017 0.4150 0.4150 0.4050 0.4050 60,181 -0.03(-6.90%)
May 29, 2017 0.4350 0.4350 0.4350 0.4350 1,000 +0.02(+4.82%)
May 26, 2017 0.4100 0.4200 0.4100 0.4150 63,000 +0.01(+2.47%)
May 25, 2017 0.4200 0.4400 0.4050 0.4050 93,427 +0.01(+1.25%)
May 24, 2017 0.4100 0.4200 0.4000 0.4000 24,412 +0.00(+0.00%)
May 23, 2017 0.4050 0.4150 0.4000 0.4000 90,098 -0.01(-3.61%)
May 19, 2017 0.4300 0.4400 0.4150 0.4150 80,635 -0.03(-5.68%)
May 18, 2017 0.4400 0.4400 0.4200 0.4400 75,924 +0.01(+2.33%)
May 17, 2017 0.4300 0.4450 0.4250 0.4300 140,750 +0.02(+4.88%)
May 16, 2017 0.4350 0.4400 0.4000 0.4100 86,694 -0.03(-6.82%)
May 15, 2017 0.4400 0.4400 0.4250 0.4400 67,134 +0.00(+0.00%)
May 12, 2017 0.4100 0.4400 0.4000 0.4400 168,796 +0.03(+8.64%)
May 11, 2017 0.4800 0.4800 0.3700 0.4050 503,214 -0.08(-17.35%)
May 10, 2017 0.4850 0.4900 0.4800 0.4900 108,291 -0.01(-2.00%)
May 09, 2017 0.5100 0.5100 0.4850 0.5000 80,474 -0.01(-1.96%)
May 08, 2017 0.5000 0.5100 0.4700 0.5100 165,400 +0.00(+0.00%)
May 05, 2017 0.5000 0.5100 0.4900 0.5100 130,915 -0.01(-1.92%)
May 04, 2017 0.5500 0.5500 0.5100 0.5200 153,840 -0.02(-3.70%)
May 03, 2017 0.5400 0.5500 0.5400 0.5400 40,972 +0.00(+0.00%)
May 02, 2017 0.5400 0.5500 0.5300 0.5400 58,524 -0.01(-1.82%)
May 01, 2017 0.5600 0.5600 0.5500 0.5500 12,565 -0.01(-1.79%)
Apr 28, 2017 0.5800 0.5800 0.5600 0.5600 6,081 +0.01(+1.82%)
Apr 27, 2017 0.5700 0.5700 0.5500 0.5500 11,600 -0.02(-3.51%)
Apr 26, 2017 0.5900 0.5900 0.5600 0.5700 25,400 +0.00(+0.00%)
Apr 25, 2017 0.5700 0.5900 0.5700 0.5700 69,000 +0.00(+0.00%)
Apr 24, 2017 0.5700 0.5900 0.5700 0.5700 38,854 -0.02(-3.39%)
Apr 21, 2017 0.6000 0.6000 0.5800 0.5900 35,386 -0.01(-1.67%)
Apr 20, 2017 0.6100 0.6100 0.6000 0.6000 18,341 +0.01(+1.69%)
Apr 19, 2017 0.6400 0.6400 0.5900 0.5900 104,392 -0.03(-4.84%)
Apr 18, 2017 0.6200 0.6300 0.6200 0.6200 19,000 +0.00(+0.00%)
Apr 17, 2017 0.6400 0.6400 0.6200 0.6200 58,116 +0.00(+0.00%)
Apr 13, 2017 0.6400 0.6400 0.6200 0.6200 77,786 -0.01(-1.59%)
Apr 12, 2017 0.6500 0.6700 0.6300 0.6300 125,905 -0.01(-1.56%)
Apr 11, 2017 0.6400 0.6700 0.6400 0.6400 31,588 +0.01(+1.59%)
Apr 10, 2017 0.6300 0.6500 0.6200 0.6300 155,477 +0.00(+0.00%)
Apr 07, 2017 0.6400 0.6400 0.6200 0.6300 55,800 +0.00(+0.00%)
Apr 06, 2017 0.6500 0.6500 0.6300 0.6300 26,500 -0.02(-3.08%)
Apr 05, 2017 0.6400 0.6500 0.6400 0.6500 19,770 +0.02(+3.17%)
Apr 04, 2017 0.6500 0.6500 0.6300 0.6300 33,676 -0.02(-3.08%)
Apr 03, 2017 0.6600 0.6600 0.6300 0.6500 65,178 +0.00(+0.00%)
Mar 31, 2017 0.6500 0.6500 0.6300 0.6500 27,015 +0.01(+1.56%)
Mar 30, 2017 0.6400 0.6400 0.6300 0.6400 79,878 +0.00(+0.00%)
Mar 29, 2017 0.6500 0.6500 0.6200 0.6400 52,527 -0.01(-1.54%)
Mar 28, 2017 0.6500 0.6800 0.6500 0.6500 91,000 +0.00(+0.00%)
Mar 27, 2017 0.6700 0.6700 0.6400 0.6500 79,657 -0.01(-1.52%)
Mar 24, 2017 0.6300 0.6600 0.6100 0.6600 45,900 +0.03(+4.76%)
Mar 23, 2017 0.6200 0.6300 0.6200 0.6300 19,574 +0.02(+3.28%)
Mar 22, 2017 0.6500 0.6800 0.6000 0.6100 53,811 -0.02(-3.17%)
Mar 21, 2017 0.6300 0.6500 0.6200 0.6300 46,910 +0.03(+5.00%)
Mar 20, 2017 0.6200 0.6300 0.6000 0.6000 35,510 -0.02(-3.23%)
Mar 17, 2017 0.6300 0.6300 0.6200 0.6200 36,198 -0.01(-1.59%)
Mar 16, 2017 0.6300 0.6300 0.6200 0.6300 34,023 +0.00(+0.00%)
Mar 15, 2017 0.5800 0.6300 0.5800 0.6300 81,550 +0.06(+10.53%)
Mar 14, 2017 0.5700 0.5800 0.5700 0.5700 54,698 -0.01(-1.72%)
Mar 13, 2017 0.6300 0.6300 0.5800 0.5800 7,057 -0.01(-1.69%)
Mar 10, 2017 0.5900 0.6200 0.5900 0.5900 149,353 +0.01(+1.72%)
Mar 09, 2017 0.5900 0.6100 0.5700 0.5800 70,985 +0.02(+3.57%)
Mar 08, 2017 0.5800 0.5800 0.5400 0.5600 1,949,600 +0.00(+0.00%)
Mar 07, 2017 0.5800 0.5800 0.5600 0.5600 34,860 -0.02(-3.45%)
Mar 06, 2017 0.5800 0.6000 0.5700 0.5800 21,492 +0.02(+3.57%)
Mar 03, 2017 0.5800 0.6200 0.5600 0.5600 161,789 +0.01(+1.82%)
Mar 02, 2017 0.6100 0.6200 0.5500 0.5500 146,706 -0.05(-8.33%)
Mar 01, 2017 0.6200 0.6200 0.5900 0.6000 277,176 -0.03(-4.76%)
Feb 28, 2017 0.6500 0.6500 0.6200 0.6300 128,193 -0.02(-3.08%)
Feb 27, 2017 0.6500 0.6700 0.6200 0.6500 239,271 +0.00(+0.00%)
Feb 24, 2017 0.6900 0.6900 0.6500 0.6500 131,423 -0.01(-1.52%)
Feb 23, 2017 0.6700 0.6800 0.6600 0.6600 75,149 +0.00(+0.00%)
Feb 22, 2017 0.6600 0.6800 0.6600 0.6600 85,000 -0.02(-2.94%)
Feb 21, 2017 0.6600 0.6800 0.6600 0.6800 26,598 +0.02(+3.03%)
Feb 17, 2017 0.6600 0.6600 0.6600 0 -0.02(-2.94%)
Feb 16, 2017 0.6900 0.7000 0.6700 0.6800 41,985 +0.01(+1.49%)
Feb 15, 2017 0.6900 0.7000 0.6600 0.6700 754,600 +0.00(+0.00%)
Feb 14, 2017 0.6900 0.7000 0.6300 0.6700 467,457 +0.01(+1.52%)
Feb 13, 2017 0.6900 0.7100 0.6600 0.6600 571,197 -0.03(-4.35%)
Feb 10, 2017 0.7000 0.7100 0.6600 0.6900 343,694 +0.02(+2.99%)
Feb 09, 2017 0.7100 0.7100 0.6700 0.6700 334,320 -0.05(-6.94%)
Feb 08, 2017 0.7300 0.7300 0.7100 0.7200 105,038 +0.00(+0.00%)
Feb 07, 2017 0.7100 0.7300 0.7100 0.7200 455,163 +0.02(+2.86%)
Feb 06, 2017 0.7300 0.7300 0.7000 0.7000 131,763 +0.00(+0.00%)
Feb 03, 2017 0.7200 0.7300 0.7000 0.7000 362,866 +0.00(+0.00%)
Feb 02, 2017 0.7200 0.7200 0.7000 0.7000 398,430 -0.01(-1.41%)
Feb 01, 2017 0.7400 0.7500 0.6900 0.7100 2,699,494 -0.04(-5.33%)
Jan 31, 2017 0.7100 0.7500 0.7000 0.7500 316,423 +0.05(+7.14%)
Jan 30, 2017 0.7100 0.7100 0.6900 0.7000 86,773 +0.01(+1.45%)
Jan 27, 2017 0.7000 0.7100 0.6900 0.6900 226,811 -0.01(-1.43%)
Jan 26, 2017 0.6900 0.7000 0.6700 0.7000 46,238 +0.01(+1.45%)
Jan 25, 2017 0.6700 0.7000 0.6700 0.6900 96,723 +0.00(+0.00%)
Jan 24, 2017 0.7000 0.7100 0.6600 0.6900 207,178 +0.00(+0.00%)
Jan 23, 2017 0.6600 0.7100 0.6500 0.6900 258,264 +0.05(+7.81%)
Jan 20, 2017 0.6300 0.6400 0.6200 0.6400 317,996 +0.01(+1.59%)
Jan 19, 2017 0.6100 0.6400 0.6100 0.6300 544,861 +0.02(+3.28%)
Jan 18, 2017 0.6100 0.6300 0.6100 0.6100 332,930 -0.01(-1.61%)
Jan 17, 2017 0.6300 0.6400 0.6000 0.6200 185,430 -0.02(-3.13%)
Jan 16, 2017 0.5900 0.6400 0.5900 0.6400 58,446 +0.03(+4.92%)
Jan 13, 2017 0.6100 0.6200 0.5900 0.6100 49,019 +0.00(+0.00%)
Jan 12, 2017 0.6200 0.6300 0.5900 0.6100 181,258 +0.02(+3.39%)
Jan 11, 2017 0.6000 0.6300 0.5900 0.5900 68,850 -0.02(-3.28%)
Jan 10, 2017 0.6200 0.6200 0.6000 0.6100 71,073 +0.00(+0.00%)
Jan 09, 2017 0.6100 0.6300 0.6000 0.6100 146,987 +0.00(+0.00%)
Jan 06, 2017 0.6300 0.6400 0.6000 0.6100 705,645 -0.01(-1.61%)
Jan 05, 2017 0.6400 0.6500 0.6100 0.6200 1,988,569 +0.02(+3.33%)
Jan 04, 2017 0.6100 0.6200 0.6000 0.6000 72,365 -0.01(-1.64%)
Jan 03, 2017 0.5900 0.6200 0.5900 0.6100 48,881 +0.03(+5.17%)
Dec 30, 2016 0.5800 0.5800 0.5800 0 -0.03(-4.92%)
Dec 29, 2016 0.6000 0.6200 0.5900 0.6100 101,614 +0.02(+3.39%)
Dec 28, 2016 0.5800 0.6000 0.5800 0.5900 94,470 +0.01(+1.72%)
Dec 23, 2016 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Dec 22, 2016 0.5600 0.5800 0.5500 0.5800 65,788 +0.01(+1.75%)
Dec 21, 2016 0.5700 0.5700 0.5500 0.5700 49,089 +0.00(+0.00%)
Dec 20, 2016 0.5400 0.5700 0.5300 0.5700 139,316 +0.00(+0.00%)
Dec 19, 2016 0.5500 0.5700 0.5300 0.5700 28,434 +0.02(+3.64%)
Dec 16, 2016 0.5500 0.5700 0.5500 0.5500 107,814 -0.02(-3.51%)
Dec 15, 2016 0.5500 0.5800 0.5400 0.5700 232,596 -0.01(-1.72%)
Dec 14, 2016 0.6000 0.6300 0.5500 0.5800 237,286 -0.02(-3.33%)
Dec 13, 2016 0.6000 0.6100 0.5700 0.6000 403,372 +0.00(+0.00%)
Dec 12, 2016 0.6000 0.6300 0.6000 0.6000 170,782 +0.00(+0.00%)
Dec 09, 2016 0.6100 0.6100 0.5900 0.6000 283,469 +0.00(+0.00%)
Dec 08, 2016 0.6000 0.6100 0.6000 0.6000 61,538 +0.02(+3.45%)
Dec 07, 2016 0.6100 0.6200 0.5800 0.5800 200,410 -0.01(-1.69%)
Dec 06, 2016 0.6100 0.6300 0.5900 0.5900 452,407 -0.03(-4.84%)
Dec 05, 2016 0.6000 0.6200 0.5900 0.6200 346,473 +0.04(+6.90%)
Dec 02, 2016 0.5800 0.6300 0.5800 0.5800 148,942 +0.00(+0.00%)
Dec 01, 2016 0.6000 0.6000 0.5800 0.5800 236,972 -0.05(-7.94%)
Nov 30, 2016 0.6200 0.6300 0.6000 0.6300 693,021 +0.01(+1.61%)
Nov 29, 2016 0.5900 0.6400 0.5900 0.6200 278,873 +0.00(+0.00%)
Nov 28, 2016 0.5900 0.6200 0.5900 0.6200 1,671,826 +0.04(+6.90%)
Nov 25, 2016 0.5900 0.6100 0.5800 0.5800 38,156 -0.01(-1.69%)
Nov 24, 2016 0.5800 0.6300 0.5800 0.5900 121,847 +0.00(+0.00%)
Nov 23, 2016 0.6400 0.6400 0.5900 0.5900 305,848 -0.08(-11.94%)
Nov 22, 2016 0.6900 0.7000 0.6500 0.6700 93,511 -0.02(-2.90%)
Nov 21, 2016 0.6500 0.7000 0.6500 0.6900 123,864 +0.04(+6.15%)
Nov 18, 2016 0.6200 0.6600 0.6100 0.6500 161,710 +0.00(+0.00%)
Nov 17, 2016 0.6600 0.6800 0.6000 0.6500 352,782 -0.01(-1.52%)
Nov 16, 2016 0.6500 0.7000 0.6500 0.6600 654,924 +0.01(+1.54%)
Nov 15, 2016 0.5700 0.6600 0.5700 0.6500 956,914 +0.05(+8.33%)
Nov 14, 2016 0.6000 0.6200 0.5700 0.6000 2,541,331 -0.02(-3.23%)
Nov 11, 2016 0.6600 0.7000 0.5900 0.6200 1,004,781 -0.04(-6.06%)
Nov 10, 2016 0.7300 0.7300 0.6300 0.6600 858,008 -0.05(-7.04%)
Nov 09, 2016 0.7700 0.7700 0.7100 0.7100 2,320,197 -0.04(-5.33%)
Nov 08, 2016 0.7500 0.7600 0.7400 0.7500 119,711 +0.01(+1.35%)
Nov 07, 2016 0.7300 0.7400 0.7000 0.7400 186,257 -0.02(-2.63%)
Nov 04, 2016 0.7700 0.7700 0.7400 0.7600 1,379,707 +0.00(+0.00%)
Nov 03, 2016 0.7600 0.7600 0.7400 0.7600 165,912 +0.00(+0.00%)
Nov 02, 2016 0.7600 0.7600 0.7400 0.7600 586,778 +0.01(+1.33%)
Nov 01, 2016 0.7600 0.7800 0.7400 0.7500 786,215 +0.01(+1.35%)
Oct 31, 2016 0.7500 0.7500 0.7400 0.7400 298,492 -0.01(-1.33%)
Oct 28, 2016 0.7300 0.7500 0.7300 0.7500 99,458 +0.01(+1.35%)
Oct 27, 2016 0.7100 0.7700 0.7100 0.7400 3,063,340 +0.03(+4.23%)
Oct 26, 2016 0.7300 0.7300 0.7100 0.7100 316,117 -0.02(-2.74%)
Oct 25, 2016 0.7100 0.7300 0.7000 0.7300 158,400 +0.01(+1.39%)
Oct 24, 2016 0.7200 0.7200 0.6900 0.7200 65,600 +0.02(+2.86%)
Oct 21, 2016 0.7000 0.7100 0.6800 0.7000 247,688 +0.00(+0.00%)
Oct 20, 2016 0.7100 0.7100 0.7000 0.7000 2,373,115 +0.00(+0.00%)
Oct 19, 2016 0.7000 0.7200 0.7000 0.7000 1,530,900 +0.00(+0.00%)
Oct 18, 2016 0.6900 0.7000 0.6900 0.7000 154,345 -0.01(-1.41%)
Oct 17, 2016 0.7100 0.7100 0.6700 0.7100 209,165 +0.02(+2.90%)
Oct 14, 2016 0.7100 0.7200 0.6900 0.6900 133,758 -0.04(-5.48%)
Oct 13, 2016 0.7500 0.7500 0.7200 0.7300 531,566 -0.02(-2.67%)
Oct 12, 2016 0.7300 0.7600 0.7000 0.7500 6,122,449 +0.05(+7.14%)
Oct 11, 2016 0.7000 0.7300 0.7000 0.7000 103,450 +0.01(+1.45%)
Oct 07, 2016 0.6900 0.6900 0.6900 0 +0.05(+7.81%)
Oct 06, 2016 0.6600 0.6700 0.6300 0.6400 368,513 -0.01(-1.54%)
Oct 05, 2016 0.6600 0.6700 0.6400 0.6500 140,466 +0.00(+0.00%)
Oct 04, 2016 0.6800 0.6800 0.6100 0.6500 179,507 -0.05(-7.14%)
Oct 03, 2016 0.6900 0.7100 0.6700 0.7000 90,428 +0.01(+1.45%)
Sep 30, 2016 0.7100 0.7100 0.6900 0.6900 229,625 -0.02(-2.82%)
Sep 29, 2016 0.7200 0.7300 0.7100 0.7100 127,265 -0.01(-1.39%)
Sep 28, 2016 0.7200 0.7300 0.7100 0.7200 58,931 +0.02(+2.86%)
Sep 27, 2016 0.7300 0.7300 0.7000 0.7000 115,461 -0.02(-2.78%)
Sep 26, 2016 0.7200 0.7400 0.7100 0.7200 112,678 +0.04(+5.88%)
Sep 23, 2016 0.7300 0.7500 0.6800 0.6800 232,209 -0.04(-5.56%)
Sep 22, 2016 0.7300 0.7400 0.7100 0.7200 39,713 +0.01(+1.41%)
Sep 21, 2016 0.6900 0.7200 0.6700 0.7100 183,880 +0.02(+2.90%)
Sep 20, 2016 0.6900 0.6900 0.6700 0.6900 40,665 +0.00(+0.00%)
Sep 19, 2016 0.6900 0.7000 0.6700 0.6900 108,939 +0.00(+0.00%)
Sep 16, 2016 0.7000 0.7000 0.6700 0.6900 38,481 -0.01(-1.43%)
Sep 15, 2016 0.6900 0.7000 0.6700 0.7000 82,698 +0.00(+0.00%)
Sep 14, 2016 0.6800 0.7100 0.6800 0.7000 59,620 +0.02(+2.94%)
Sep 13, 2016 0.7000 0.7000 0.6700 0.6800 43,732 -0.02(-2.86%)
Sep 12, 2016 0.6800 0.7200 0.6600 0.7000 84,500 +0.00(+0.00%)
Sep 09, 2016 0.7400 0.7800 0.6900 0.7000 260,948 -0.04(-5.41%)
Sep 08, 2016 0.7700 0.7700 0.7400 0.7400 40,332 -0.02(-2.63%)
Sep 07, 2016 0.7900 0.7900 0.7600 0.7600 106,475 -0.03(-3.80%)
Sep 06, 2016 0.7500 0.8000 0.7500 0.7900 1,848,910 +0.05(+6.76%)
Sep 02, 2016 0.7400 0.7400 0.7400 0 +0.04(+5.71%)
Sep 01, 2016 0.6900 0.7200 0.6800 0.7000 320,084 +0.01(+1.45%)
Aug 31, 2016 0.6700 0.6900 0.6500 0.6900 399,499 +0.02(+2.99%)
Aug 30, 2016 0.7500 0.7500 0.6700 0.6700 287,816 -0.07(-9.46%)
Aug 29, 2016 0.7600 0.7600 0.7000 0.7400 255,849 +0.00(+0.00%)
Aug 26, 2016 0.7100 0.7600 0.7100 0.7400 299,026 +0.00(+0.00%)
Aug 25, 2016 0.6600 0.7400 0.6600 0.7400 305,358 +0.07(+10.45%)
Aug 24, 2016 0.7500 0.7600 0.6700 0.6700 172,356 -0.07(-9.46%)
Aug 23, 2016 0.7400 0.7600 0.7200 0.7400 123,906 +0.01(+1.37%)
Aug 22, 2016 0.7400 0.7500 0.7000 0.7300 380,959 -0.01(-1.35%)
Aug 19, 2016 0.7300 0.7500 0.7300 0.7400 347,942 -0.01(-1.33%)
Aug 18, 2016 0.7500 0.7600 0.7300 0.7500 236,122 +0.01(+1.35%)
Aug 17, 2016 0.7400 0.7500 0.7000 0.7400 264,282 -0.01(-1.33%)
Aug 16, 2016 0.7900 0.7900 0.7500 0.7500 176,310 -0.02(-2.60%)
Aug 15, 2016 0.7500 0.7700 0.7500 0.7700 136,112 +0.00(+0.00%)
Aug 12, 2016 0.8000 0.8000 0.7400 0.7700 232,355 -0.03(-3.75%)
Aug 11, 2016 0.8200 0.8200 0.7500 0.8000 12,862,947 -0.01(-1.23%)
Aug 10, 2016 0.8300 0.8300 0.8000 0.8100 368,517 +0.01(+1.25%)
Aug 09, 2016 0.8200 0.8500 0.7800 0.8000 1,788,649 +0.02(+2.56%)
Aug 08, 2016 0.7600 0.8000 0.7500 0.7800 158,426 +0.04(+5.41%)
Aug 05, 2016 0.7700 0.7700 0.7000 0.7400 280,793 -0.04(-5.13%)
Aug 04, 2016 0.7900 0.7900 0.7600 0.7800 97,887 -0.01(-1.27%)
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.