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

Jaguar Mining Inc (OP: JAGGF )

1.955 -0.045 (-2.25%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 23, 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 28, 2021 5.500 5.670 5.330 5.359 65,948 -0.18(-3.25%)
May 27, 2021 5.650 5.680 5.500 5.539 37,116 -0.06(-1.08%)
May 26, 2021 5.546 5.700 5.500 5.600 22,444 +0.10(+1.82%)
May 25, 2021 5.640 5.650 5.500 5.500 58,794 -0.11(-1.96%)
May 24, 2021 5.500 5.750 5.500 5.610 40,489 +0.03(+0.59%)
May 21, 2021 5.762 5.762 5.577 5.577 63,516 -0.13(-2.22%)
May 20, 2021 5.700 5.770 5.657 5.704 52,580 +0.04(+0.72%)
May 19, 2021 5.732 5.800 5.610 5.663 80,892 -0.05(-0.88%)
May 18, 2021 5.700 5.770 5.648 5.713 52,422 +0.02(+0.32%)
May 17, 2021 5.520 5.717 5.510 5.695 104,043 +0.18(+3.17%)
May 14, 2021 5.500 5.700 5.500 5.520 39,981 -0.01(-0.18%)
May 13, 2021 5.550 5.780 5.530 5.530 36,641 -0.15(-2.64%)
May 12, 2021 5.730 5.811 5.600 5.680 49,614 -0.06(-1.05%)
May 11, 2021 5.500 5.860 5.426 5.740 48,679 +0.16(+2.87%)
May 10, 2021 5.900 5.920 5.530 5.580 82,456 +0.00(+0.05%)
May 07, 2021 5.800 5.879 5.503 5.577 83,108 -0.24(-4.08%)
May 06, 2021 5.600 5.830 5.600 5.814 114,423 +0.23(+4.09%)
May 05, 2021 5.790 5.940 5.500 5.585 36,525 -0.03(-0.61%)
May 04, 2021 5.520 5.633 5.480 5.620 45,149 +0.08(+1.46%)
May 03, 2021 6.000 6.000 5.520 5.539 83,229 -0.10(-1.77%)
Apr 30, 2021 5.700 5.799 5.610 5.639 37,100 -0.01(-0.19%)
Apr 29, 2021 5.798 5.900 5.550 5.650 62,377 -0.15(-2.60%)
Apr 28, 2021 5.900 5.900 5.680 5.801 48,526 +0.11(+2.00%)
Apr 27, 2021 5.790 5.912 5.660 5.687 128,521 -0.08(-1.44%)
Apr 26, 2021 5.860 5.860 5.560 5.770 149,220 +0.35(+6.46%)
Apr 23, 2021 5.450 5.490 5.350 5.420 16,400 -0.02(-0.44%)
Apr 22, 2021 5.636 5.636 5.395 5.444 20,733 -0.16(-2.79%)
Apr 21, 2021 5.460 5.740 5.432 5.600 41,172 +0.15(+2.81%)
Apr 20, 2021 5.510 5.570 5.414 5.447 68,408 +0.02(+0.31%)
Apr 19, 2021 5.550 5.600 5.400 5.430 28,314 -0.03(-0.55%)
Apr 16, 2021 5.304 5.487 5.289 5.460 54,800 +0.23(+4.35%)
Apr 15, 2021 5.030 5.280 5.030 5.232 46,484 +0.22(+4.31%)
Apr 14, 2021 5.019 5.060 4.990 5.016 38,115 -0.03(-0.67%)
Apr 13, 2021 5.221 5.269 5.038 5.050 51,072 -0.15(-2.88%)
Apr 12, 2021 5.148 5.280 5.110 5.200 40,685 -0.09(-1.70%)
Apr 09, 2021 5.278 5.305 5.130 5.290 33,900 -0.03(-0.56%)
Apr 08, 2021 5.250 5.320 5.231 5.320 55,166 +0.26(+5.14%)
Apr 07, 2021 5.250 5.255 5.042 5.060 24,190 -0.27(-5.07%)
Apr 06, 2021 5.350 5.460 5.330 5.330 53,816 +0.02(+0.38%)
Apr 05, 2021 5.283 5.370 5.240 5.310 40,135 +0.05(+0.95%)
Apr 01, 2021 5.060 5.260 5.060 5.260 35,100 +0.23(+4.53%)
Mar 31, 2021 4.945 5.070 4.912 5.032 17,384 +0.13(+2.69%)
Mar 30, 2021 4.912 4.935 4.814 4.900 43,623 -0.02(-0.41%)
Mar 29, 2021 5.121 5.170 4.915 4.920 32,058 -0.24(-4.65%)
Mar 26, 2021 5.149 5.200 5.040 5.160 60,700 +0.10(+1.98%)
Mar 25, 2021 5.103 5.130 4.920 5.060 21,371 -0.01(-0.20%)
Mar 24, 2021 5.054 5.220 5.000 5.070 60,627 +0.06(+1.10%)
Mar 23, 2021 5.346 5.400 4.910 5.015 99,472 -0.28(-5.20%)
Mar 22, 2021 5.500 5.500 5.210 5.290 38,425 +0.04(+0.76%)
Mar 19, 2021 5.600 5.600 5.220 5.250 90,200 -0.38(-6.77%)
Mar 18, 2021 5.760 6.000 5.500 5.631 63,495 -0.26(-4.39%)
Mar 17, 2021 6.050 6.050 5.730 5.890 33,859 -0.13(-2.15%)
Mar 16, 2021 6.030 6.060 5.850 6.019 40,216 -0.01(-0.16%)
Mar 15, 2021 5.500 6.060 5.450 6.029 74,445 +0.55(+10.02%)
Mar 12, 2021 5.580 5.585 5.330 5.480 60,000 -0.08(-1.51%)
Mar 11, 2021 5.600 5.647 5.440 5.564 60,476 -0.02(-0.29%)
Mar 10, 2021 5.700 5.710 5.450 5.580 35,328 -0.11(-1.93%)
Mar 09, 2021 5.710 5.780 5.620 5.690 39,786 +0.26(+4.79%)
Mar 08, 2021 5.496 5.590 5.400 5.430 43,419 -0.11(-1.91%)
Mar 05, 2021 5.880 5.900 5.300 5.536 55,100 -0.07(-1.33%)
Mar 04, 2021 5.974 6.097 5.533 5.610 60,382 -0.32(-5.40%)
Mar 03, 2021 6.060 6.096 5.792 5.930 68,957 -0.35(-5.64%)
Mar 02, 2021 6.010 6.370 6.010 6.285 32,371 +0.18(+3.03%)
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.