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

Jervois Global Limited (OP: JRVMF )

0.0108 +0.0003 (+2.86%)
Streaming Delayed Price Updated: 2:41 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 (%)
May 31, 2024 0.0105 0.0111 0.0105 0.0108 175,638 +0.00(+2.86%)
May 30, 2024 0.0110 0.0120 0.0105 0.0105 310,791 -0.00(-3.67%)
May 29, 2024 0.0118 0.0118 0.0105 0.0109 231,300 +0.00(+9.00%)
May 28, 2024 0.0120 0.0122 0.0100 0.0100 239,990 -0.00(-10.71%)
May 24, 2024 0.0114 0.0114 0.0110 0.0112 300,037 -0.00(-3.45%)
May 23, 2024 0.0116 0.0120 0.0110 0.0116 265,504 +0.00(+1.75%)
May 22, 2024 0.0121 0.0135 0.0110 0.0114 281,621 -0.00(-7.32%)
May 21, 2024 0.0130 0.0135 0.0123 0.0123 50,168 -0.00(-5.38%)
May 20, 2024 0.0138 0.0138 0.0110 0.0130 351,424 +0.00(+10.17%)
May 17, 2024 0.0110 0.0133 0.0100 0.0118 691,043 +0.00(+13.46%)
May 16, 2024 0.0105 0.0114 0.0100 0.0104 16,352 -0.00(-1.89%)
May 15, 2024 0.0105 0.0110 0.0100 0.0106 149,036 +0.00(+1.92%)
May 14, 2024 0.0100 0.0110 0.0100 0.0104 91,576 +0.00(+2.97%)
May 13, 2024 0.0103 0.0110 0.0101 0.0101 1,121,330 -0.00(-6.48%)
May 10, 2024 0.0106 0.0115 0.0100 0.0108 106,153 -0.00(-3.57%)
May 09, 2024 0.0113 0.0120 0.0112 0.0112 163,290 -0.00(-5.08%)
May 08, 2024 0.0114 0.0120 0.0110 0.0118 97,205 +0.00(+7.27%)
May 07, 2024 0.0100 0.0114 0.0100 0.0110 577,914 +0.00(+2.80%)
May 06, 2024 0.0116 0.0116 0.0100 0.0107 1,928,978 -0.00(-10.83%)
May 03, 2024 0.0112 0.0129 0.0100 0.0120 280,884 +0.00(+13.21%)
May 02, 2024 0.0114 0.0115 0.0106 0.0106 218,815 -0.00(-8.62%)
May 01, 2024 0.0124 0.0125 0.0115 0.0116 1,867,045 -0.00(-10.08%)
Apr 30, 2024 0.0135 0.0135 0.0086 0.0129 2,681,184 -0.00(-12.24%)
Apr 29, 2024 0.0160 0.0160 0.0137 0.0147 303,895 +0.00(+1.38%)
Apr 26, 2024 0.0145 0.0155 0.0145 0.0145 167,571 -0.00(-5.23%)
Apr 25, 2024 0.0145 0.0160 0.0145 0.0153 783,311 -0.00(-1.29%)
Apr 24, 2024 0.0154 0.0159 0.0149 0.0155 22,200 +0.00(+1.97%)
Apr 23, 2024 0.0150 0.0156 0.0145 0.0152 489,596 -0.00(-1.94%)
Apr 22, 2024 0.0148 0.0160 0.0148 0.0155 117,442 +0.00(+3.33%)
Apr 19, 2024 0.0156 0.0160 0.0150 0.0150 211,058 -0.00(-3.85%)
Apr 18, 2024 0.0156 0.0156 0.0156 0.0156 500 +0.00(+2.63%)
Apr 17, 2024 0.0137 0.0155 0.0137 0.0152 129,602 -0.00(-1.94%)
Apr 16, 2024 0.0151 0.0165 0.0150 0.0155 438,510 -0.00(-4.32%)
Apr 15, 2024 0.0150 0.0170 0.0150 0.0162 278,507 +0.00(+1.25%)
Apr 12, 2024 0.0165 0.0174 0.0150 0.0160 41,624 -0.00(-5.88%)
Apr 11, 2024 0.0166 0.0170 0.0155 0.0170 362,289 +0.00(+3.03%)
Apr 10, 2024 0.0170 0.0170 0.0162 0.0165 48,816 -0.00(-5.71%)
Apr 09, 2024 0.0162 0.0175 0.0160 0.0175 242,238 +0.00(+8.02%)
Apr 08, 2024 0.0169 0.0183 0.0162 0.0162 454,831 -0.00(-7.43%)
Apr 05, 2024 0.0184 0.0184 0.0162 0.0175 928,908 +0.00(+1.74%)
Apr 04, 2024 0.0185 0.0191 0.0171 0.0172 474,405 -0.00(-4.44%)
Apr 03, 2024 0.0180 0.0192 0.0180 0.0180 421,427 -0.00(-2.70%)
Apr 02, 2024 0.0182 0.0185 0.0180 0.0185 86,486 +0.00(+0.00%)
Apr 01, 2024 0.0200 0.0200 0.0168 0.0185 513,805 +0.00(+1.09%)
Mar 28, 2024 0.0175 0.0185 0.0168 0.0183 347,705 +0.00(+8.28%)
Mar 27, 2024 0.0165 0.0185 0.0165 0.0169 272,428 -0.00(-0.59%)
Mar 26, 2024 0.0165 0.0175 0.0165 0.0170 388,961 -0.00(-8.11%)
Mar 25, 2024 0.0167 0.0185 0.0167 0.0185 65,675 +0.00(+10.78%)
Mar 22, 2024 0.0177 0.0177 0.0162 0.0167 334,985 -0.00(-4.57%)
Mar 21, 2024 0.0163 0.0190 0.0163 0.0175 380,837 -0.00(-2.78%)
Mar 20, 2024 0.0173 0.0180 0.0162 0.0180 318,965 +0.00(+0.00%)
Mar 19, 2024 0.0173 0.0185 0.0169 0.0180 159,000 -0.00(-8.63%)
Mar 18, 2024 0.0204 0.0210 0.0184 0.0197 272,425 -0.00(-4.83%)
Mar 15, 2024 0.0190 0.0220 0.0180 0.0207 258,199 +0.00(+6.15%)
Mar 14, 2024 0.0194 0.0210 0.0190 0.0195 77,690 +0.00(+0.52%)
Mar 13, 2024 0.0202 0.0229 0.0194 0.0194 105,690 -0.00(-3.00%)
Mar 12, 2024 0.0180 0.0202 0.0178 0.0200 597,445 +0.00(+0.50%)
Mar 11, 2024 0.0190 0.0199 0.0178 0.0199 296,833 +0.00(+13.71%)
Mar 08, 2024 0.0175 0.0190 0.0160 0.0175 228,639 -0.00(-3.31%)
Mar 07, 2024 0.0193 0.0193 0.0160 0.0181 556,110 -0.00(-14.62%)
Mar 06, 2024 0.0188 0.0220 0.0188 0.0212 159,527 +0.00(+0.95%)
Mar 05, 2024 0.0188 0.0220 0.0188 0.0210 115,600 -0.00(-4.55%)
Mar 04, 2024 0.0210 0.0220 0.0188 0.0220 1,197,316 +0.00(+10.00%)
Mar 01, 2024 0.0170 0.0210 0.0170 0.0200 295,160 +0.00(+21.21%)
Feb 29, 2024 0.0160 0.0180 0.0150 0.0165 301,974 -0.00(-8.33%)
Feb 28, 2024 0.0180 0.0180 0.0160 0.0180 139,188 +0.00(+0.00%)
Feb 27, 2024 0.0173 0.0180 0.0160 0.0180 947,361 +0.00(+0.00%)
Feb 26, 2024 0.0180 0.0181 0.0166 0.0180 955,122 +0.00(+7.78%)
Feb 23, 2024 0.0160 0.0170 0.0150 0.0167 495,326 +0.00(+4.37%)
Feb 22, 2024 0.0160 0.0178 0.0160 0.0160 345,543 -0.00(-13.51%)
Feb 21, 2024 0.0186 0.0186 0.0160 0.0185 331,350 +0.00(+7.56%)
Feb 20, 2024 0.0189 0.0189 0.0160 0.0172 698,784 -0.00(-7.03%)
Feb 16, 2024 0.0180 0.0190 0.0160 0.0185 984,189 +0.00(+10.12%)
Feb 15, 2024 0.0170 0.0180 0.0160 0.0168 225,616 -0.00(-2.89%)
Feb 14, 2024 0.0160 0.0184 0.0147 0.0173 985,074 +0.00(+12.34%)
Feb 13, 2024 0.0144 0.0180 0.0144 0.0154 617,985 -0.00(-16.76%)
Feb 12, 2024 0.0173 0.0185 0.0170 0.0185 497,111 +0.00(+2.78%)
Feb 09, 2024 0.0185 0.0193 0.0177 0.0180 389,134 +0.00(+0.00%)
Feb 08, 2024 0.0180 0.0195 0.0180 0.0180 360,892 -0.00(-7.69%)
Feb 07, 2024 0.0185 0.0195 0.0180 0.0195 613,212 +0.00(+2.63%)
Feb 06, 2024 0.0190 0.0195 0.0184 0.0190 142,891 +0.00(+3.26%)
Feb 05, 2024 0.0185 0.0195 0.0184 0.0184 642,205 -0.00(-4.66%)
Feb 02, 2024 0.0205 0.0205 0.0184 0.0193 570,649 +0.00(+1.58%)
Feb 01, 2024 0.0187 0.0195 0.0187 0.0190 624,600 -0.00(-5.00%)
Jan 31, 2024 0.0215 0.0215 0.0190 0.0200 577,716 -0.00(-5.21%)
Jan 30, 2024 0.0215 0.0220 0.0211 0.0211 29,975 -0.00(-0.94%)
Jan 29, 2024 0.0239 0.0239 0.0200 0.0213 872,163 -0.00(-11.25%)
Jan 26, 2024 0.0215 0.0240 0.0215 0.0240 198,526 +0.00(+8.11%)
Jan 25, 2024 0.0220 0.0240 0.0212 0.0222 912,840 +0.00(+3.26%)
Jan 24, 2024 0.0220 0.0230 0.0204 0.0215 1,413,948 -0.00(-1.83%)
Jan 23, 2024 0.0202 0.0230 0.0202 0.0219 576,516 +0.00(+1.86%)
Jan 22, 2024 0.0240 0.0240 0.0215 0.0215 848,450 -0.00(-6.52%)
Jan 19, 2024 0.0230 0.0240 0.0230 0.0230 407,785 -0.00(-7.26%)
Jan 18, 2024 0.0250 0.0250 0.0230 0.0248 689,793 -0.00(-2.36%)
Jan 17, 2024 0.0259 0.0264 0.0254 0.0254 330,205 -0.00(-2.31%)
Jan 16, 2024 0.0270 0.0276 0.0260 0.0260 520,792 -0.00(-4.76%)
Jan 12, 2024 0.0271 0.0275 0.0271 0.0273 146,619 +0.00(+0.74%)
Jan 11, 2024 0.0271 0.0280 0.0271 0.0271 104,000 -0.00(-6.55%)
Jan 10, 2024 0.0285 0.0290 0.0271 0.0290 107,043 +0.00(+3.57%)
Jan 09, 2024 0.0271 0.0290 0.0271 0.0280 35,529 -0.00(-2.10%)
Jan 08, 2024 0.0271 0.0301 0.0271 0.0286 275,754 -0.00(-5.92%)
Jan 05, 2024 0.0280 0.0304 0.0280 0.0304 80,720 +0.00(+1.33%)
Jan 04, 2024 0.0304 0.0304 0.0280 0.0300 265,471 +0.00(+0.00%)
Jan 03, 2024 0.0304 0.0304 0.0271 0.0300 130,211 +0.00(+0.00%)
Jan 02, 2024 0.0302 0.0304 0.0300 0.0300 44,958 +0.00(+5.63%)
Dec 29, 2023 0.0244 0.0304 0.0244 0.0284 682,667 +0.00(+4.80%)
Dec 28, 2023 0.0250 0.0291 0.0250 0.0271 819,946 +0.00(+0.37%)
Dec 27, 2023 0.0305 0.0305 0.0268 0.0270 1,314,304 -0.00(-7.22%)
Dec 26, 2023 0.0240 0.0350 0.0240 0.0291 494,825 +0.00(+0.34%)
Dec 22, 2023 0.0260 0.0300 0.0251 0.0290 937,008 +0.00(+0.00%)
Dec 21, 2023 0.0273 0.0300 0.0272 0.0290 245,685 +0.00(+16.00%)
Dec 20, 2023 0.0273 0.0290 0.0250 0.0250 266,246 +0.00(+0.00%)
Dec 19, 2023 0.0230 0.0273 0.0230 0.0250 344,570 -0.00(-0.40%)
Dec 18, 2023 0.0225 0.0322 0.0225 0.0251 267,300 -0.00(-2.33%)
Dec 15, 2023 0.0263 0.0300 0.0238 0.0257 230,616 -0.00(-6.20%)
Dec 14, 2023 0.0250 0.0300 0.0233 0.0274 789,105 -0.00(-2.14%)
Dec 13, 2023 0.0314 0.0314 0.0280 0.0280 493,336 -0.00(-4.11%)
Dec 12, 2023 0.0300 0.0310 0.0280 0.0292 314,905 -0.00(-2.67%)
Dec 11, 2023 0.0300 0.0305 0.0270 0.0300 860,662 +0.00(+1.69%)
Dec 08, 2023 0.0315 0.0315 0.0270 0.0295 432,670 -0.00(-1.34%)
Dec 07, 2023 0.0300 0.0300 0.0250 0.0299 394,950 +0.00(+6.79%)
Dec 06, 2023 0.0268 0.0280 0.0260 0.0280 372,749 +0.00(+7.69%)
Dec 05, 2023 0.0280 0.0300 0.0250 0.0260 1,030,469 -0.00(-7.14%)
Dec 04, 2023 0.0254 0.0280 0.0252 0.0280 231,154 -0.00(-0.36%)
Dec 01, 2023 0.0296 0.0296 0.0270 0.0281 238,143 +0.00(+8.08%)
Nov 30, 2023 0.0270 0.0270 0.0252 0.0260 748,435 -0.00(-5.80%)
Nov 29, 2023 0.0250 0.0276 0.0250 0.0276 388,513 +0.00(+7.39%)
Nov 28, 2023 0.0270 0.0270 0.0257 0.0257 208,551 -0.00(-9.19%)
Nov 27, 2023 0.0257 0.0300 0.0257 0.0283 211,158 -0.00(-5.67%)
Nov 24, 2023 0.0279 0.0300 0.0257 0.0300 142,242 +0.00(+4.90%)
Nov 22, 2023 0.0340 0.0340 0.0285 0.0286 964,270 -0.01(-18.29%)
Nov 21, 2023 0.0300 0.0350 0.0292 0.0350 1,205,604 +0.01(+33.59%)
Nov 20, 2023 0.0245 0.0270 0.0220 0.0262 200,020 +0.00(+9.17%)
Nov 17, 2023 0.0240 0.0240 0.0214 0.0240 520,927 +0.00(+6.19%)
Nov 16, 2023 0.0240 0.0245 0.0210 0.0226 420,251 -0.00(-6.61%)
Nov 15, 2023 0.0240 0.0245 0.0240 0.0242 177,192 +0.00(+0.83%)
Nov 14, 2023 0.0226 0.0240 0.0211 0.0240 244,557 +0.00(+2.56%)
Nov 13, 2023 0.0246 0.0250 0.0222 0.0234 185,135 -0.00(-6.40%)
Nov 10, 2023 0.0212 0.0259 0.0212 0.0250 338,825 +0.00(+2.04%)
Nov 09, 2023 0.0228 0.0253 0.0228 0.0245 128,700 +0.00(+7.46%)
Nov 08, 2023 0.0250 0.0253 0.0228 0.0228 70,233 -0.00(-3.39%)
Nov 07, 2023 0.0230 0.0236 0.0214 0.0236 563,840 +0.00(+0.43%)
Nov 06, 2023 0.0227 0.0235 0.0206 0.0235 25,400 +0.00(+2.17%)
Nov 03, 2023 0.0200 0.0230 0.0190 0.0230 442,921 +0.00(+11.11%)
Nov 02, 2023 0.0190 0.0260 0.0190 0.0207 240,182 +0.00(+1.47%)
Nov 01, 2023 0.0202 0.0214 0.0190 0.0204 447,034 +0.00(+2.00%)
Oct 31, 2023 0.0200 0.0214 0.0170 0.0200 694,832 +0.00(+6.38%)
Oct 30, 2023 0.0192 0.0206 0.0188 0.0188 1,717,394 -0.00(-6.00%)
Oct 27, 2023 0.0222 0.0222 0.0200 0.0200 317,811 -0.00(-0.50%)
Oct 26, 2023 0.0201 0.0211 0.0200 0.0201 206,995 -0.00(-4.29%)
Oct 25, 2023 0.0227 0.0230 0.0210 0.0210 311,268 -0.00(-7.08%)
Oct 24, 2023 0.0220 0.0226 0.0210 0.0226 190,050 +0.00(+3.67%)
Oct 23, 2023 0.0200 0.0219 0.0200 0.0218 35,517 +0.00(+3.81%)
Oct 20, 2023 0.0210 0.0230 0.0201 0.0210 504,499 -0.00(-8.70%)
Oct 19, 2023 0.0234 0.0234 0.0210 0.0230 226,146 +0.00(+15.00%)
Oct 18, 2023 0.0216 0.0225 0.0200 0.0200 817,496 -0.00(-12.28%)
Oct 17, 2023 0.0250 0.0250 0.0214 0.0228 212,202 -0.00(-6.56%)
Oct 16, 2023 0.0240 0.0260 0.0240 0.0244 87,093 -0.00(-2.40%)
Oct 13, 2023 0.0225 0.0256 0.0225 0.0250 74,096 +0.00(+13.64%)
Oct 12, 2023 0.0245 0.0245 0.0220 0.0220 121,035 -0.00(-6.38%)
Oct 11, 2023 0.0216 0.0235 0.0216 0.0235 234,134 +0.00(+11.37%)
Oct 10, 2023 0.0205 0.0219 0.0205 0.0211 176,078 -0.00(-0.47%)
Oct 09, 2023 0.0219 0.0219 0.0205 0.0212 692,074 -0.00(-3.20%)
Oct 06, 2023 0.0219 0.0219 0.0201 0.0219 399,550 -0.00(-0.45%)
Oct 05, 2023 0.0211 0.0220 0.0199 0.0220 1,331,523 +0.00(+2.33%)
Oct 04, 2023 0.0220 0.0220 0.0190 0.0215 1,511,539 -0.00(-6.52%)
Oct 03, 2023 0.0230 0.0260 0.0225 0.0230 1,026,119 -0.00(-3.77%)
Oct 02, 2023 0.0230 0.0250 0.0230 0.0239 180,873 +0.00(+3.91%)
Sep 29, 2023 0.0230 0.0270 0.0230 0.0230 374,996 -0.00(-4.17%)
Sep 28, 2023 0.0258 0.0258 0.0216 0.0240 591,550 +0.00(+6.19%)
Sep 27, 2023 0.0242 0.0242 0.0225 0.0226 595,337 -0.00(-11.02%)
Sep 26, 2023 0.0245 0.0259 0.0237 0.0254 210,063 -0.00(-2.31%)
Sep 25, 2023 0.0220 0.0260 0.0243 0.0260 1,047,440 +0.00(+4.00%)
Sep 22, 2023 0.0244 0.0260 0.0235 0.0250 237,393 -0.00(-0.40%)
Sep 21, 2023 0.0260 0.0270 0.0250 0.0251 484,058 -0.00(-10.68%)
Sep 20, 2023 0.0307 0.0307 0.0275 0.0281 354,500 +0.00(+3.69%)
Sep 19, 2023 0.0267 0.0290 0.0262 0.0271 191,276 -0.00(-8.75%)
Sep 18, 2023 0.0250 0.0301 0.0250 0.0297 181,309 +0.00(+2.41%)
Sep 15, 2023 0.0250 0.0290 0.0250 0.0290 289,804 +0.00(+3.57%)
Sep 14, 2023 0.0270 0.0287 0.0268 0.0280 444,560 -0.00(-1.75%)
Sep 13, 2023 0.0290 0.0290 0.0261 0.0285 633,459 +0.00(+1.06%)
Sep 12, 2023 0.0302 0.0302 0.0252 0.0282 170,827 +0.00(+4.06%)
Sep 11, 2023 0.0285 0.0294 0.0250 0.0271 695,656 +0.00(+0.37%)
Sep 08, 2023 0.0270 0.0270 0.0255 0.0270 1,210,641 -0.00(-6.90%)
Sep 07, 2023 0.0300 0.0300 0.0277 0.0290 60,475 +0.00(+3.57%)
Sep 06, 2023 0.0290 0.0300 0.0277 0.0280 211,970 -0.00(-1.75%)
Sep 05, 2023 0.0298 0.0300 0.0280 0.0285 1,758,238 -0.00(-9.24%)
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.