Skip to main content
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 (%)
Jan 31, 2020 0.1596 0.1750 0.1596 0.1700 73,600 -0.00(-0.12%)
Jan 30, 2020 0.1738 0.1738 0.1618 0.1702 19,817 -0.00(-1.28%)
Jan 29, 2020 0.1694 0.1724 0.1555 0.1724 87,319 +0.00(+1.06%)
Jan 28, 2020 0.1744 0.1801 0.1590 0.1706 188,459 -0.01(-3.62%)
Jan 27, 2020 0.1687 0.1816 0.1687 0.1770 76,629 +0.01(+4.61%)
Jan 24, 2020 0.1777 0.1787 0.1692 0.1692 57,300 -0.01(-5.37%)
Jan 23, 2020 0.1829 0.1829 0.1650 0.1788 36,034 -0.00(-1.97%)
Jan 22, 2020 0.1821 0.1824 0.1733 0.1824 60,348 -0.00(-0.22%)
Jan 21, 2020 0.1850 0.1850 0.1700 0.1828 57,318 -0.00(-1.08%)
Jan 17, 2020 0.1914 0.1956 0.1773 0.1848 208,100 -0.01(-2.74%)
Jan 16, 2020 0.1950 0.1950 0.1820 0.1900 36,687 -0.01(-2.56%)
Jan 15, 2020 0.1940 0.2000 0.1878 0.1950 142,951 -0.00(-0.31%)
Jan 14, 2020 0.1910 0.1970 0.1800 0.1956 76,503 +0.02(+10.76%)
Jan 13, 2020 0.1944 0.1996 0.1766 0.1766 139,826 -0.01(-6.16%)
Jan 10, 2020 0.1784 0.1951 0.1700 0.1882 207,000 +0.02(+9.48%)
Jan 09, 2020 0.1795 0.1874 0.1570 0.1719 380,398 +0.02(+12.35%)
Jan 08, 2020 0.1511 0.1533 0.1477 0.1530 527,612 -0.00(-1.67%)
Jan 07, 2020 0.1595 0.1611 0.1450 0.1556 156,582 -0.00(-2.26%)
Jan 06, 2020 0.1714 0.1850 0.1500 0.1592 246,531 -0.00(-0.31%)
Jan 03, 2020 0.1575 0.1600 0.1500 0.1597 89,900 +0.01(+7.25%)
Jan 02, 2020 0.1500 0.1670 0.1488 0.1489 48,359 -0.01(-4.55%)
Dec 31, 2019 0.1664 0.1700 0.1406 0.1560 354,500 -0.01(-8.24%)
Dec 30, 2019 0.1703 0.1720 0.1482 0.1700 116,685 +0.00(+0.00%)
Dec 27, 2019 0.1834 0.1890 0.1685 0.1700 154,400 -0.02(-10.53%)
Dec 26, 2019 0.1900 0.1900 0.1900 0.1900 200 +0.01(+3.09%)
Dec 24, 2019 0.1720 0.1849 0.1700 0.1843 200,900 +0.02(+13.63%)
Dec 23, 2019 0.1233 0.1700 0.1200 0.1622 185,621 +0.04(+35.28%)
Dec 20, 2019 0.1250 0.1250 0.1199 0.1199 15,900 +0.01(+7.05%)
Dec 19, 2019 0.1124 0.1192 0.1113 0.1120 28,352 -0.01(-4.27%)
Dec 18, 2019 0.1124 0.1170 0.1124 0.1170 114,879 +0.01(+14.59%)
Dec 17, 2019 0.0969 0.1038 0.0969 0.1021 532,007 +0.00(+3.65%)
Dec 16, 2019 0.0979 0.1025 0.0950 0.0985 43,075 -0.00(-1.50%)
Dec 13, 2019 0.0877 0.1000 0.0877 0.1000 7,900 +0.01(+7.53%)
Dec 12, 2019 0.0935 0.0935 0.0815 0.0930 57,460 -0.00(-2.11%)
Dec 11, 2019 0.0950 0.0950 0.0950 31 +0.00(+0.00%)
Dec 10, 2019 0.0926 0.0964 0.0850 0.0950 70,388 +0.00(+2.59%)
Dec 09, 2019 0.0880 0.0970 0.0880 0.0926 146,385 -0.01(-7.40%)
Dec 06, 2019 0.0900 0.1016 0.0900 0.1000 59,500 -0.01(-9.09%)
Dec 04, 2019 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Dec 03, 2019 0.1000 0.1100 0.0927 0.1000 39,091 +0.01(+7.53%)
Dec 02, 2019 0.0920 0.0960 0.0900 0.0930 57,664 -0.00(-4.71%)
Nov 29, 2019 0.0970 0.0976 0.0960 0.0976 4,200 -0.00(-3.75%)
Nov 27, 2019 0.0999 0.1014 0.0999 0.1014 11,600 +0.01(+16.69%)
Nov 26, 2019 0.0904 0.1000 0.0869 0.0869 25,082 -0.01(-12.84%)
Nov 25, 2019 0.0989 0.0997 0.0989 0.0997 8,063 -0.00(-1.58%)
Nov 22, 2019 0.0978 0.1013 0.0970 0.1013 12,800 +0.00(+1.30%)
Nov 21, 2019 0.1000 0.1000 0.1000 0.1000 5,047 +0.00(+0.20%)
Nov 20, 2019 0.0890 0.1036 0.0890 0.0998 39,937 +0.00(+2.15%)
Nov 19, 2019 0.0900 0.0977 0.0900 0.0977 3,136 -0.00(-2.30%)
Nov 18, 2019 0.0851 0.1000 0.0851 0.1000 8,000 +0.01(+15.34%)
Nov 15, 2019 0.0760 0.0867 0.0759 0.0867 19,200 -0.00(-1.48%)
Nov 14, 2019 0.0849 0.0900 0.0700 0.0880 146,213 -0.00(-0.79%)
Nov 13, 2019 0.0887 0.0943 0.0781 0.0887 40,540 -0.00(-4.62%)
Nov 12, 2019 0.0890 0.0965 0.0820 0.0930 46,106 -0.00(-1.38%)
Nov 11, 2019 0.0900 0.0950 0.0820 0.0943 44,247 +0.04(+88.60%)
Nov 08, 2019 0.0926 0.0950 0.0500 0.0500 57,100 -0.04(-47.15%)
Nov 07, 2019 0.1100 0.1100 0.0940 0.0946 42,103 -0.01(-10.67%)
Nov 06, 2019 0.0950 0.1059 0.0900 0.1059 334,401 +0.02(+17.67%)
Nov 05, 2019 0.0963 0.0969 0.0820 0.0900 424,718 -0.01(-9.09%)
Nov 04, 2019 0.1084 0.1090 0.0950 0.0990 168,282 -0.01(-8.76%)
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.