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, 2020 0.4450 0.5200 0.4450 0.4751 441,200 +0.03(+5.58%)
Jul 30, 2020 0.4740 0.4830 0.4311 0.4500 560,487 -0.04(-8.57%)
Jul 29, 2020 0.5217 0.5300 0.4686 0.4922 488,866 -0.01(-2.34%)
Jul 28, 2020 0.4830 0.5200 0.4774 0.5040 527,377 +0.02(+5.00%)
Jul 27, 2020 0.4966 0.5059 0.4663 0.4800 909,021 +0.03(+6.67%)
Jul 24, 2020 0.4360 0.4806 0.4200 0.4500 948,600 +0.02(+4.65%)
Jul 23, 2020 0.4300 0.4449 0.4140 0.4300 351,021 +0.00(+0.00%)
Jul 22, 2020 0.4518 0.4741 0.4207 0.4300 371,210 -0.01(-2.27%)
Jul 21, 2020 0.4701 0.4733 0.4325 0.4400 462,461 +0.01(+1.80%)
Jul 20, 2020 0.4310 0.4615 0.4237 0.4322 185,012 +0.01(+2.49%)
Jul 17, 2020 0.4310 0.4323 0.4050 0.4217 519,300 -0.01(-2.47%)
Jul 16, 2020 0.4330 0.4484 0.4093 0.4324 183,946 +0.02(+5.26%)
Jul 15, 2020 0.4342 0.4383 0.4091 0.4108 106,803 -0.03(-5.78%)
Jul 14, 2020 0.4306 0.4513 0.4148 0.4360 333,083 -0.01(-1.62%)
Jul 13, 2020 0.4599 0.4777 0.4429 0.4432 226,693 -0.01(-2.01%)
Jul 10, 2020 0.4580 0.4681 0.4299 0.4523 338,400 -0.01(-1.31%)
Jul 09, 2020 0.4870 0.4940 0.4398 0.4583 475,193 -0.02(-4.42%)
Jul 08, 2020 0.4767 0.5200 0.4600 0.4795 768,992 +0.04(+9.65%)
Jul 07, 2020 0.3800 0.4500 0.3779 0.4373 461,536 +0.07(+17.90%)
Jul 06, 2020 0.3740 0.3966 0.3655 0.3709 380,978 +0.00(+0.35%)
Jul 02, 2020 0.3773 0.3848 0.3572 0.3696 371,600 +0.02(+5.60%)
Jul 01, 2020 0.3400 0.3500 0.3400 0.3500 8,400 -0.01(-4.03%)
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%)
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.