Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Jaxon Mng Inc (TSV: JAX )

0.0100 UNCHANGED
Last Price Updated: 10:04 AM EDT, May 27, 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 31, 2018 0.1350 0.1350 0.1200 0.1250 96,000 -0.01(-3.85%)
May 30, 2018 0.1300 0.1300 0.1300 0.1300 37,500 +0.00(+0.00%)
May 29, 2018 0.1250 0.1300 0.1250 0.1300 26,510 +0.01(+4.00%)
May 28, 2018 0.1250 0.1250 0.1250 0.1250 53,000 -0.01(-3.85%)
May 25, 2018 0.1350 0.1350 0.1250 0.1300 30,100 +0.00(+0.00%)
May 24, 2018 0.1300 0.1300 0.1250 0.1300 41,000 -0.01(-3.70%)
May 23, 2018 0.1350 0.1350 0.1350 0.1350 5,500 -0.01(-3.57%)
May 22, 2018 0.1350 0.1400 0.1300 0.1400 107,500 +0.00(+0.00%)
May 18, 2018 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
May 17, 2018 0.1400 0.1400 0.1300 0.1400 147,000 -0.00(-3.45%)
May 16, 2018 0.1300 0.1450 0.1300 0.1450 96,000 +0.00(+3.57%)
May 15, 2018 0.1350 0.1400 0.1300 0.1400 36,600 +0.00(+0.00%)
May 14, 2018 0.1350 0.1400 0.1350 0.1400 10,500 +0.01(+7.69%)
May 11, 2018 0.1350 0.1350 0.1300 0.1300 60,730 -0.01(-3.70%)
May 10, 2018 0.1300 0.1350 0.1250 0.1350 28,000 +0.01(+3.85%)
May 09, 2018 0.1350 0.1350 0.1300 0.1300 24,500 -0.01(-7.14%)
May 08, 2018 0.1350 0.1400 0.1350 0.1400 24,000 +0.01(+7.69%)
May 07, 2018 0.1300 0.1300 0.1300 0.1300 42,047 +0.00(+0.00%)
May 04, 2018 0.1300 0.1300 0.1300 0.1300 26,000 +0.01(+4.00%)
May 03, 2018 0.1400 0.1400 0.1250 0.1250 25,592 -0.02(-10.71%)
May 01, 2018 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Apr 30, 2018 0.1400 0.1400 0.1300 0.1350 44,008 -0.01(-6.90%)
Apr 27, 2018 0.1450 0.1450 0.1450 0.1450 9,100 +0.00(+0.00%)
Apr 25, 2018 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Apr 24, 2018 0.1500 0.1500 0.1500 0.1500 65,000 +0.00(+0.00%)
Apr 23, 2018 0.1500 0.1550 0.1450 0.1500 252,500 +0.01(+11.11%)
Apr 20, 2018 0.1400 0.1450 0.1350 0.1350 103,000 -0.01(-3.57%)
Apr 19, 2018 0.1450 0.1450 0.1400 0.1400 177,900 +0.02(+12.00%)
Apr 18, 2018 0.1300 0.1300 0.1250 0.1250 60,500 -0.01(-7.41%)
Apr 17, 2018 0.1300 0.1350 0.1250 0.1350 17,000 -0.01(-6.90%)
Apr 16, 2018 0.1450 0.1450 0.1450 0.1450 2,500 +0.00(+0.00%)
Apr 13, 2018 0.1400 0.1450 0.1400 0.1450 40,500 +0.02(+16.00%)
Apr 12, 2018 0.1400 0.1400 0.1250 0.1250 63,100 -0.02(-10.71%)
Apr 11, 2018 0.1400 0.1400 0.1400 0.1400 2,875 +0.00(+0.00%)
Apr 10, 2018 0.1400 0.1400 0.1400 0.1400 1,300 -0.00(-3.45%)
Apr 09, 2018 0.1550 0.1550 0.1450 0.1450 279,500 -0.01(-6.45%)
Apr 06, 2018 0.1600 0.1600 0.1550 0.1550 99,500 +0.00(+0.00%)
Apr 05, 2018 0.1500 0.1550 0.1500 0.1550 158,600 -0.01(-3.13%)
Apr 04, 2018 0.1600 0.1700 0.1600 0.1600 134,525 -0.01(-5.88%)
Apr 03, 2018 0.1700 0.1700 0.1600 0.1700 68,000 +0.00(+0.00%)
Apr 02, 2018 0.1550 0.1700 0.1550 0.1700 74,500 +0.01(+6.25%)
Mar 29, 2018 0.1600 0.1600 0.1600 0 +0.01(+3.23%)
Mar 28, 2018 0.1500 0.1550 0.1500 0.1550 210,000 +0.01(+3.33%)
Mar 27, 2018 0.1400 0.1500 0.1250 0.1500 9,600 +0.00(+0.00%)
Mar 26, 2018 0.1350 0.1500 0.1350 0.1500 666,600 +0.01(+11.11%)
Mar 23, 2018 0.1300 0.1350 0.1250 0.1350 76,700 +0.01(+8.00%)
Mar 22, 2018 0.1250 0.1250 0.1250 0.1250 39,500 -0.01(-3.85%)
Mar 21, 2018 0.1200 0.1300 0.1200 0.1300 178,500 +0.01(+8.33%)
Mar 20, 2018 0.1200 0.1200 0.1200 0.1200 108,500 -0.01(-4.00%)
Mar 19, 2018 0.1200 0.1250 0.1150 0.1250 114,550 +0.01(+8.70%)
Mar 16, 2018 0.1100 0.1150 0.1100 0.1150 143,000 +0.00(+0.00%)
Mar 15, 2018 0.1050 0.1150 0.1050 0.1150 291,261 +0.00(+0.00%)
Mar 14, 2018 0.1200 0.1200 0.1000 0.1150 524,000 -0.00(-4.17%)
Mar 13, 2018 0.1300 0.1300 0.1150 0.1200 623,611 -0.02(-14.29%)
Mar 12, 2018 0.1500 0.1500 0.1400 0.1400 117,500 -0.02(-12.50%)
Mar 09, 2018 0.1500 0.1600 0.1450 0.1600 97,000 +0.02(+10.34%)
Mar 08, 2018 0.1450 0.1450 0.1450 0.1450 18,500 -0.01(-3.33%)
Mar 07, 2018 0.1600 0.1600 0.1500 0.1500 83,000 -0.01(-6.25%)
Mar 06, 2018 0.1600 0.1650 0.1600 0.1600 187,104 +0.01(+3.23%)
Mar 05, 2018 0.1500 0.1600 0.1500 0.1550 161,630 +0.01(+10.71%)
Mar 02, 2018 0.1400 0.1550 0.1400 0.1400 62,000 +0.00(+0.00%)
Mar 01, 2018 0.1600 0.1600 0.1400 0.1400 177,750 -0.02(-15.15%)
Feb 28, 2018 0.1650 0.1650 0.1550 0.1650 115,600 +0.00(+0.00%)
Feb 27, 2018 0.1650 0.1750 0.1650 0.1650 63,625 +0.00(+0.00%)
Feb 26, 2018 0.1650 0.1700 0.1600 0.1650 111,424 +0.01(+3.13%)
Feb 23, 2018 0.1750 0.1750 0.1550 0.1600 690,700 -0.03(-15.79%)
Feb 22, 2018 0.2100 0.2100 0.1900 0.1900 494,250 -0.03(-13.64%)
Feb 21, 2018 0.2100 0.2200 0.2050 0.2200 261,350 +0.00(+0.00%)
Feb 20, 2018 0.2300 0.2350 0.2200 0.2200 715,950 -0.02(-10.20%)
Feb 16, 2018 0.2450 0.2450 0.2450 0 -0.04(-14.04%)
Feb 15, 2018 0.2400 0.2850 0.2400 0.2850 479,875 +0.06(+29.55%)
Feb 14, 2018 0.2300 0.2350 0.2200 0.2200 233,701 -0.01(-4.35%)
Feb 13, 2018 0.2300 0.2350 0.2300 0.2300 383,730 +0.00(+0.00%)
Feb 12, 2018 0.2300 0.2300 0.2300 0.2300 50,600 +0.00(+0.00%)
Feb 09, 2018 0.2200 0.2300 0.2200 0.2300 171,722 +0.01(+4.55%)
Feb 08, 2018 0.2200 0.2200 0.2200 0.2200 69,950 -0.01(-4.35%)
Feb 07, 2018 0.2200 0.2300 0.2200 0.2300 179,937 +0.01(+4.55%)
Feb 06, 2018 0.2200 0.2250 0.2150 0.2200 146,310 -0.01(-2.22%)
Feb 05, 2018 0.2250 0.2150 0.2250 165,000 +0.00(+0.00%)
Feb 02, 2018 0.2300 0.2300 0.2200 0.2250 125,875 -0.01(-2.17%)
Feb 01, 2018 0.2300 0.2300 0.2250 0.2300 281,000 +0.01(+2.22%)
Jan 31, 2018 0.2300 0.2300 0.2250 0.2250 191,300 -0.01(-2.17%)
Jan 30, 2018 0.2250 0.2350 0.2150 0.2300 191,625 +0.01(+2.22%)
Jan 29, 2018 0.2350 0.2350 0.2250 0.2250 186,000 -0.01(-2.17%)
Jan 26, 2018 0.2400 0.2400 0.2300 0.2300 77,000 -0.01(-4.17%)
Jan 25, 2018 0.2400 0.2400 0.2400 0.2400 126,250 +0.00(+0.00%)
Jan 24, 2018 0.2450 0.2450 0.2300 0.2400 354,070 +0.00(+0.00%)
Jan 23, 2018 0.2400 0.2450 0.2350 0.2400 336,561 +0.01(+4.35%)
Jan 22, 2018 0.2400 0.2400 0.2300 0.2300 91,000 -0.01(-4.17%)
Jan 19, 2018 0.2350 0.2400 0.2350 0.2400 147,550 +0.00(+0.00%)
Jan 18, 2018 0.2300 0.2450 0.2300 0.2400 299,202 +0.01(+4.35%)
Jan 17, 2018 0.2300 0.2350 0.2250 0.2300 118,000 +0.00(+0.00%)
Jan 16, 2018 0.2350 0.2400 0.2250 0.2300 137,604 -0.00(-2.13%)
Jan 15, 2018 0.2350 0.2400 0.2300 0.2350 152,200 +0.00(+0.00%)
Jan 12, 2018 0.2400 0.2400 0.2350 0.2350 182,000 +0.00(+0.00%)
Jan 11, 2018 0.2450 0.2450 0.2350 0.2350 75,500 +0.00(+0.00%)
Jan 10, 2018 0.2500 0.2500 0.2350 0.2350 187,600 -0.01(-4.08%)
Jan 09, 2018 0.2400 0.2450 0.2350 0.2450 167,920 +0.01(+2.08%)
Jan 08, 2018 0.2350 0.2400 0.2300 0.2400 168,900 +0.01(+2.13%)
Jan 05, 2018 0.2300 0.2350 0.2300 0.2350 132,200 +0.00(+2.17%)
Jan 04, 2018 0.2300 0.2350 0.2250 0.2300 174,812 +0.00(+0.00%)
Jan 03, 2018 0.2300 0.2350 0.2200 0.2300 127,920 +0.00(+0.00%)
Jan 02, 2018 0.2300 0.2300 0.2200 0.2300 44,333 +0.01(+2.22%)
Dec 29, 2017 0.2250 0.2250 0.2250 0 -0.01(-6.25%)
Dec 28, 2017 0.2200 0.2400 0.2150 0.2400 276,750 +0.01(+6.67%)
Dec 27, 2017 0.2250 0.2250 0.2200 0.2250 80,152 -0.01(-2.17%)
Dec 22, 2017 0.2250 0.2400 0.2150 0.2300 170,480 +0.00(+0.00%)
Dec 21, 2017 0.2300 0.2300 0.2200 0.2300 219,001 +0.01(+4.55%)
Dec 20, 2017 0.2350 0.2350 0.2200 0.2200 177,907 -0.01(-2.22%)
Dec 19, 2017 0.2300 0.2300 0.2250 0.2250 8,600 +0.00(+0.00%)
Dec 18, 2017 0.2300 0.2400 0.2200 0.2250 151,300 -0.01(-2.17%)
Dec 15, 2017 0.2300 0.2350 0.2200 0.2300 177,875 +0.01(+4.55%)
Dec 14, 2017 0.2300 0.2350 0.2200 0.2200 122,285 -0.01(-2.22%)
Dec 13, 2017 0.2300 0.2300 0.2250 0.2250 56,500 +0.00(+0.00%)
Dec 12, 2017 0.2200 0.2250 0.2150 0.2250 173,332 +0.01(+4.65%)
Dec 11, 2017 0.2200 0.2200 0.2150 0.2150 59,500 -0.01(-2.27%)
Dec 08, 2017 0.2250 0.2250 0.2150 0.2200 102,100 -0.01(-2.22%)
Dec 07, 2017 0.2300 0.2300 0.2250 0.2250 61,500 -0.01(-2.17%)
Dec 06, 2017 0.2350 0.2350 0.2200 0.2300 453,000 -0.01(-6.12%)
Dec 05, 2017 0.2550 0.2550 0.2350 0.2450 307,600 -0.01(-3.92%)
Dec 04, 2017 0.2500 0.2550 0.2500 0.2550 45,500 +0.00(+0.00%)
Dec 01, 2017 0.2600 0.2600 0.2500 0.2550 73,000 +0.00(+0.00%)
Nov 30, 2017 0.2600 0.2600 0.2550 0.2550 35,850 +0.00(+0.00%)
Nov 29, 2017 0.2700 0.2700 0.2550 0.2550 288,950 -0.01(-3.77%)
Nov 28, 2017 0.2700 0.2800 0.2500 0.2650 1,043,210 -0.01(-1.85%)
Nov 27, 2017 0.2650 0.2750 0.2600 0.2700 308,000 +0.01(+3.85%)
Nov 24, 2017 0.2550 0.2700 0.2550 0.2600 287,500 -0.01(-1.89%)
Nov 23, 2017 0.2700 0.2750 0.2600 0.2650 228,100 -0.02(-5.36%)
Nov 22, 2017 0.2850 0.2950 0.2750 0.2800 1,186,850 +0.01(+1.82%)
Nov 21, 2017 0.2650 0.2750 0.2600 0.2750 487,965 +0.02(+7.84%)
Nov 20, 2017 0.2750 0.2800 0.2550 0.2550 285,149 -0.02(-5.56%)
Nov 17, 2017 0.2700 0.2700 0.2650 0.2700 80,474 -0.01(-1.82%)
Nov 16, 2017 0.2750 0.2750 0.2700 0.2750 68,000 +0.00(+0.00%)
Nov 15, 2017 0.2800 0.2850 0.2750 0.2750 223,300 -0.02(-6.78%)
Nov 14, 2017 0.2800 0.2950 0.2700 0.2950 632,100 +0.01(+1.72%)
Nov 13, 2017 0.2850 0.2900 0.2750 0.2900 1,374,026 +0.03(+11.54%)
Nov 10, 2017 0.2700 0.3000 0.2450 0.2600 3,687,481 +0.02(+8.33%)
Nov 09, 2017 0.2350 0.2400 0.2350 0.2400 63,000 +0.00(+0.00%)
Nov 08, 2017 0.2400 0.2450 0.2250 0.2400 270,655 +0.00(+0.00%)
Nov 07, 2017 0.2450 0.2500 0.2400 0.2400 235,900 +0.00(+0.00%)
Nov 06, 2017 0.2750 0.2750 0.2400 0.2400 310,355 -0.04(-14.29%)
Nov 03, 2017 0.2850 0.2850 0.2450 0.2800 253,605 -0.01(-3.45%)
Nov 02, 2017 0.2950 0.3000 0.2800 0.2900 547,904 +0.00(+0.00%)
Nov 01, 2017 0.2900 0.3000 0.2900 0.2900 781,719 +0.02(+7.41%)
Oct 31, 2017 0.2650 0.2850 0.2550 0.2700 511,050 +0.01(+1.89%)
Oct 30, 2017 0.2350 0.2700 0.2300 0.2650 1,607,874 +0.05(+23.26%)
Oct 27, 2017 0.2200 0.2200 0.2100 0.2150 623,500 -0.01(-2.27%)
Oct 26, 2017 0.2200 0.2350 0.2200 0.2200 287,200 -0.01(-2.22%)
Oct 25, 2017 0.2200 0.2250 0.2100 0.2250 624,875 +0.01(+2.27%)
Oct 24, 2017 0.2250 0.2300 0.2050 0.2200 430,500 -0.02(-8.33%)
Oct 23, 2017 0.2400 0.2400 0.2250 0.2400 261,250 -0.01(-4.00%)
Oct 20, 2017 0.2500 0.2500 0.2400 0.2500 81,125 +0.00(+0.00%)
Oct 19, 2017 0.2550 0.2550 0.2350 0.2500 250,650 -0.01(-1.96%)
Oct 18, 2017 0.2550 0.2600 0.2550 0.2550 37,000 +0.01(+2.00%)
Oct 17, 2017 0.2500 0.2600 0.2400 0.2500 380,500 -0.02(-5.66%)
Oct 16, 2017 0.2600 0.2700 0.2550 0.2650 152,750 +0.01(+1.92%)
Oct 13, 2017 0.2500 0.2600 0.2500 0.2600 194,000 -0.01(-3.70%)
Oct 12, 2017 0.2550 0.2700 0.2450 0.2700 160,750 +0.02(+5.88%)
Oct 11, 2017 0.2700 0.2700 0.2550 0.2550 122,500 -0.02(-5.56%)
Oct 10, 2017 0.2700 0.2700 0.2550 0.2700 344,000 -0.01(-5.26%)
Oct 06, 2017 0.2750 0.2850 0.2650 0.2850 111,750 +0.00(+0.00%)
Oct 05, 2017 0.2500 0.2850 0.2500 0.2850 288,535 +0.03(+14.00%)
Oct 04, 2017 0.2750 0.2750 0.2500 0.2500 233,781 -0.03(-9.09%)
Oct 03, 2017 0.2850 0.2850 0.2700 0.2750 99,156 -0.01(-3.51%)
Oct 02, 2017 0.2800 0.2850 0.2750 0.2850 136,250 +0.01(+3.64%)
Sep 29, 2017 0.2700 0.2750 0.2600 0.2750 113,575 +0.01(+1.85%)
Sep 28, 2017 0.2700 0.2750 0.2650 0.2700 101,500 +0.01(+1.89%)
Sep 27, 2017 0.2650 0.2700 0.2400 0.2650 342,409 -0.01(-1.85%)
Sep 26, 2017 0.2800 0.2850 0.2700 0.2700 90,000 +0.01(+1.89%)
Sep 25, 2017 0.3000 0.3000 0.2650 0.2650 309,572 -0.03(-11.67%)
Sep 22, 2017 0.2850 0.3000 0.2850 0.3000 56,375 +0.02(+9.09%)
Sep 21, 2017 0.2850 0.2850 0.2750 0.2750 262,000 -0.01(-5.17%)
Sep 20, 2017 0.3100 0.3100 0.2850 0.2900 300,948 -0.02(-4.92%)
Sep 19, 2017 0.3200 0.3300 0.3050 0.3050 908,250 +0.01(+3.39%)
Sep 18, 2017 0.3000 0.3100 0.2900 0.2950 120,130 -0.02(-6.35%)
Sep 15, 2017 0.3200 0.3250 0.3050 0.3150 178,500 -0.01(-3.08%)
Sep 14, 2017 0.3400 0.3400 0.3050 0.3250 498,625 -0.02(-4.41%)
Sep 13, 2017 0.3100 0.3400 0.2950 0.3400 321,545 +0.01(+3.03%)
Sep 12, 2017 0.2950 0.3300 0.2850 0.3300 336,670 +0.04(+13.79%)
Sep 11, 2017 0.2750 0.2900 0.2500 0.2900 400,000 -0.02(-6.45%)
Sep 08, 2017 0.3400 0.3400 0.3000 0.3100 109,000 -0.03(-10.14%)
Sep 07, 2017 0.3400 0.3450 0.3400 0.3450 114,900 -0.01(-1.43%)
Sep 06, 2017 0.3500 0.3500 0.3250 0.3500 139,676 -0.01(-1.41%)
Sep 05, 2017 0.3750 0.3950 0.3550 0.3550 370,786 +0.00(+0.00%)
Sep 01, 2017 0.3600 0.3600 0.3450 0.3550 130,000 -0.02(-4.05%)
Aug 31, 2017 0.3800 0.3800 0.3650 0.3700 94,000 -0.03(-7.50%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.