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 (%)
Feb 28, 2017 0.4869 0.4941 0.4729 0.4729 41,353 -0.01(-2.35%)
Feb 27, 2017 0.4995 0.5088 0.4843 0.4843 78,021 -0.01(-1.92%)
Feb 24, 2017 0.4938 0.4938 0.4938 0.4938 231 -0.01(-1.24%)
Feb 23, 2017 0.5070 0.5210 0.5000 0.5000 31,166 +0.00(+0.48%)
Feb 22, 2017 0.5100 0.5174 0.4900 0.4976 28,911 -0.00(-0.48%)
Feb 21, 2017 0.4900 0.5130 0.4900 0.5000 37,071 +0.00(+0.00%)
Feb 17, 2017 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Feb 16, 2017 0.5200 0.5255 0.5000 0.5000 24,927 -0.03(-5.84%)
Feb 15, 2017 0.5000 0.5400 0.5000 0.5310 32,314 +0.02(+4.82%)
Feb 14, 2017 0.5004 0.5066 0.4982 0.5066 35,316 -0.00(-0.10%)
Feb 13, 2017 0.5300 0.5380 0.5071 0.5071 47,952 -0.02(-4.68%)
Feb 10, 2017 0.5320 0.5320 0.5060 0.5320 30,474 +0.01(+2.31%)
Feb 09, 2017 0.5420 0.5430 0.5195 0.5200 55,557 -0.02(-4.04%)
Feb 08, 2017 0.5572 0.5572 0.5288 0.5419 44,650 -0.01(-1.31%)
Feb 07, 2017 0.5419 0.5500 0.5350 0.5491 24,872 +0.02(+3.04%)
Feb 06, 2017 0.5602 0.5602 0.5300 0.5329 69,234 -0.03(-5.51%)
Feb 03, 2017 0.5350 0.5640 0.5350 0.5640 4,099 +0.01(+1.66%)
Feb 02, 2017 0.5590 0.5630 0.5350 0.5548 8,086 +0.01(+1.56%)
Feb 01, 2017 0.5800 0.5800 0.5250 0.5463 64,393 -0.03(-5.55%)
Jan 31, 2017 0.5480 0.5800 0.5330 0.5784 169,986 +0.04(+7.61%)
Jan 30, 2017 0.5367 0.5450 0.5300 0.5375 31,597 +0.00(+0.28%)
Jan 27, 2017 0.5370 0.5429 0.5200 0.5360 12,117 +0.01(+2.74%)
Jan 26, 2017 0.5300 0.5300 0.5217 0.5217 4,893 -0.02(-2.99%)
Jan 25, 2017 0.5260 0.5378 0.5260 0.5378 3,000 +0.00(+0.52%)
Jan 24, 2017 0.5110 0.5450 0.5110 0.5350 11,540 +0.00(+0.22%)
Jan 23, 2017 0.4840 0.5338 0.4840 0.5338 88,638 +0.06(+12.38%)
Jan 20, 2017 0.4770 0.4770 0.4600 0.4750 22,357 +0.01(+1.50%)
Jan 19, 2017 0.4700 0.4700 0.4667 0.4680 5,669 -0.00(-0.43%)
Jan 18, 2017 0.4760 0.4790 0.4700 0.4700 15,791 -0.01(-1.47%)
Jan 17, 2017 0.4960 0.4960 0.4687 0.4770 75,856 +0.00(+0.63%)
Jan 13, 2017 0.4740 0.4740 0.4740 0 +0.02(+4.18%)
Jan 12, 2017 0.4706 0.4821 0.4550 0.4550 34,588 +0.01(+1.11%)
Jan 11, 2017 0.4490 0.4670 0.4490 0.4500 3,976 -0.00(-0.35%)
Jan 10, 2017 0.4730 0.4750 0.4516 0.4516 23,290 -0.01(-1.63%)
Jan 09, 2017 0.4783 0.4783 0.4509 0.4591 107,033 -0.02(-4.35%)
Jan 06, 2017 0.4730 0.4900 0.4730 0.4800 24,596 +0.00(+0.46%)
Jan 05, 2017 0.4842 0.4917 0.4778 0.4778 28,417 +0.01(+2.14%)
Jan 04, 2017 0.4558 0.4700 0.4558 0.4678 13,415 +0.01(+2.14%)
Jan 03, 2017 0.4330 0.4600 0.4330 0.4580 16,203 +0.00(+0.42%)
Dec 30, 2016 0.4561 0.4561 0.4561 0 +0.00(+0.48%)
Dec 29, 2016 0.4220 0.4539 0.4220 0.4539 10,084 +0.02(+5.56%)
Dec 28, 2016 0.4291 0.4350 0.4100 0.4300 57,104 +0.01(+1.42%)
Dec 23, 2016 0.4240 0.4240 0.4240 69 +0.00(+0.95%)
Dec 22, 2016 0.4120 0.4280 0.4120 0.4200 14,265 -0.01(-2.33%)
Dec 21, 2016 0.4300 0.4300 0.4300 0.4300 4,036 +0.03(+7.50%)
Dec 20, 2016 0.4000 0.4040 0.3950 0.4000 24,711 -0.00(-1.14%)
Dec 19, 2016 0.4000 0.4220 0.4000 0.4046 12,221 -0.01(-1.32%)
Dec 16, 2016 0.4091 0.4138 0.4091 0.4100 20,419 +0.00(+0.24%)
Dec 15, 2016 0.4090 0.4400 0.4000 0.4090 170,711 -0.03(-7.26%)
Dec 14, 2016 0.4674 0.4750 0.4387 0.4410 48,080 -0.02(-4.13%)
Dec 13, 2016 0.4540 0.4600 0.4326 0.4600 111,628 +0.01(+1.77%)
Dec 12, 2016 0.4440 0.4814 0.4440 0.4520 114,544 +0.00(+0.49%)
Dec 09, 2016 0.4450 0.4500 0.4450 0.4498 15,428 -0.02(-4.30%)
Dec 08, 2016 0.4670 0.4700 0.4416 0.4700 1,635 +0.03(+5.95%)
Dec 07, 2016 0.4700 0.4710 0.4400 0.4436 25,763 -0.01(-2.51%)
Dec 06, 2016 0.4540 0.4550 0.4540 0.4550 3,194 +0.01(+1.88%)
Dec 05, 2016 0.4501 0.4502 0.4466 0.4466 37,566 +0.00(+0.11%)
Dec 02, 2016 0.4426 0.4493 0.4426 0.4461 1,837 -0.02(-3.44%)
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.