Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Jaguar Mining Inc (OP: JAGGF )

1.830 -0.140 (-7.11%)
Streaming Delayed Price Updated: 3:50 PM EDT, Jun 7, 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 (%)
Jul 31, 2017 0.2100 0.2160 0.2040 0.2040 20,229 +0.00(+2.05%)
Jul 28, 2017 0.2100 0.2193 0.1999 0.1999 107,616 -0.01(-6.19%)
Jul 27, 2017 0.2124 0.2296 0.1910 0.2131 192,757 +0.02(+9.39%)
Jul 26, 2017 0.2806 0.2807 0.1778 0.1948 422,314 -0.09(-31.38%)
Jul 25, 2017 0.2865 0.2877 0.2818 0.2839 15,938 +0.00(+0.71%)
Jul 24, 2017 0.2936 0.2976 0.2800 0.2819 68,562 -0.01(-2.79%)
Jul 21, 2017 0.2868 0.2900 0.2868 0.2900 20,306 -0.02(-7.32%)
Jul 20, 2017 0.3230 0.3230 0.3129 0.3129 673 -0.00(-1.14%)
Jul 19, 2017 0.3260 0.3260 0.3165 0.3165 2,742 -0.01(-3.03%)
Jul 18, 2017 0.3264 0.3264 0.3264 0.3264 2,528 +0.01(+2.77%)
Jul 17, 2017 0.3183 0.3183 0.3176 0.3176 2,077 -0.00(-0.75%)
Jul 14, 2017 0.3200 0.3200 0.3200 0.3200 232 +0.02(+5.89%)
Jul 13, 2017 0.3120 0.3120 0.3000 0.3022 7,368 -0.01(-3.17%)
Jul 12, 2017 0.3268 0.3270 0.3113 0.3121 107,011 +0.00(+1.43%)
Jul 11, 2017 0.3077 0.3115 0.3077 0.3077 1,692 +0.00(+0.20%)
Jul 10, 2017 0.3069 0.3071 0.3068 0.3071 1,765 -0.03(-9.12%)
Jul 07, 2017 0.2900 0.3379 0.2861 0.3379 62,588 +0.03(+10.42%)
Jul 06, 2017 0.3060 0.3060 0.3060 0.3060 5,203 -0.00(-0.87%)
Jul 03, 2017 0.3087 0.3087 0.3087 0.3087 0 +0.00(+0.00%)
Jun 30, 2017 0.3087 0.3087 0.3087 8 +0.00(+0.26%)
Jun 29, 2017 0.3000 0.3091 0.2950 0.3079 31,139 +0.00(+0.23%)
Jun 28, 2017 0.3000 0.3073 0.3000 0.3072 1,215 -0.01(-2.07%)
Jun 27, 2017 0.3364 0.3364 0.3085 0.3137 10,395 +0.00(+0.16%)
Jun 26, 2017 0.3132 0.3132 0.3132 0.3132 5,000 -0.01(-2.13%)
Jun 23, 2017 0.3169 0.3200 0.3169 0.3200 6,850 -0.00(-0.22%)
Jun 22, 2017 0.3200 0.3292 0.3200 0.3207 5,001 +0.02(+6.05%)
Jun 21, 2017 0.2900 0.3158 0.2900 0.3024 9,857 -0.02(-5.44%)
Jun 20, 2017 0.3198 0.3198 0.3198 0.3198 3,000 -0.00(-0.37%)
Jun 19, 2017 0.3200 0.3210 0.2900 0.3210 53,601 +0.01(+2.55%)
Jun 16, 2017 0.3020 0.3165 0.3020 0.3130 20,736 +0.01(+4.33%)
Jun 15, 2017 0.2954 0.3010 0.2950 0.3000 68,005 +0.01(+1.69%)
Jun 14, 2017 0.2960 0.3048 0.2935 0.2950 65,885 -0.01(-1.67%)
Jun 13, 2017 0.3000 0.3064 0.2963 0.3000 28,986 +0.00(+0.00%)
Jun 12, 2017 0.3000 0.3000 0.3000 0.3000 31,200 -0.00(-0.99%)
Jun 09, 2017 0.3090 0.3090 0.3000 0.3030 6,307 -0.01(-2.57%)
Jun 08, 2017 0.3130 0.3290 0.3110 0.3110 45,925 -0.01(-1.68%)
Jun 07, 2017 0.3050 0.3163 0.3000 0.3163 3,451 +0.01(+1.77%)
Jun 06, 2017 0.3190 0.3190 0.3101 0.3108 34,682 +0.02(+6.73%)
Jun 05, 2017 0.3059 0.3059 0.2845 0.2912 103,293 -0.01(-4.74%)
Jun 02, 2017 0.3055 0.3087 0.3055 0.3057 8,059 -0.00(-0.52%)
Jun 01, 2017 0.3000 0.3077 0.3000 0.3073 12,400 +0.01(+2.43%)
May 31, 2017 0.3098 0.3178 0.2988 0.3000 122,546 +0.00(+0.00%)
May 30, 2017 0.3180 0.3180 0.2996 0.3000 22,404 -0.02(-5.96%)
May 26, 2017 0.3000 0.3190 0.3000 0.3190 22,673 +0.01(+3.91%)
May 25, 2017 0.3100 0.3270 0.3070 0.3070 25,339 -0.00(-0.32%)
May 24, 2017 0.3144 0.3144 0.3000 0.3080 29,525 +0.00(+0.65%)
May 23, 2017 0.3100 0.3100 0.2941 0.3060 60,420 +0.00(+0.33%)
May 19, 2017 0.3050 0.3050 0.3050 0 +0.00(+0.00%)
May 18, 2017 0.3120 0.3120 0.3050 0.3050 1,643 -0.02(-5.19%)
May 17, 2017 0.3100 0.3217 0.3100 0.3217 9,256 +0.01(+4.79%)
May 16, 2017 0.3253 0.3253 0.3070 0.3070 4,442 -0.02(-4.95%)
May 15, 2017 0.3180 0.3300 0.3180 0.3230 4,168 +0.01(+2.54%)
May 12, 2017 0.3020 0.3189 0.3020 0.3150 65,471 +0.02(+5.78%)
May 11, 2017 0.3377 0.3377 0.2800 0.2978 62,069 -0.06(-17.73%)
May 10, 2017 0.3510 0.3700 0.3510 0.3620 33,591 +0.01(+3.43%)
May 09, 2017 0.3670 0.3670 0.3500 0.3500 8,369 +0.01(+2.94%)
May 08, 2017 0.3620 0.3620 0.3310 0.3400 18,114 -0.03(-8.85%)
May 05, 2017 0.3628 0.3730 0.3596 0.3730 9,285 -0.00(-0.75%)
May 04, 2017 0.3800 0.3830 0.3727 0.3758 18,820 -0.02(-5.05%)
May 03, 2017 0.4070 0.4070 0.3958 0.3958 1,602 +0.00(+0.18%)
May 02, 2017 0.3800 0.3951 0.3800 0.3951 12,053 -0.01(-2.30%)
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.