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

Junior Gold Mine Bear -3X Direxion (NY: JDST )

4.210 -0.030 (-0.71%)
Official Closing Price Updated: 6:30 PM EDT, Apr 18, 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 7.644 7.680 7.379 7.379 2,925,064 -0.14(-1.89%)
May 27, 2021 7.578 7.686 7.483 7.521 2,882,839 +0.02(+0.25%)
May 26, 2021 7.407 7.606 7.237 7.502 4,223,136 +0.06(+0.76%)
May 25, 2021 7.530 7.757 7.341 7.445 4,341,268 -0.06(-0.76%)
May 24, 2021 7.559 7.618 7.445 7.502 2,640,239 -0.11(-1.49%)
May 21, 2021 7.540 7.795 7.436 7.615 3,437,683 +0.03(+0.37%)
May 20, 2021 7.786 7.859 7.502 7.587 3,633,349 -0.25(-3.14%)
May 19, 2021 7.842 8.041 7.474 7.833 7,013,345 +0.17(+2.22%)
May 18, 2021 7.559 7.852 7.502 7.663 3,998,444 -0.03(-0.37%)
May 17, 2021 8.410 8.448 7.483 7.691 7,594,949 -0.88(-10.26%)
May 14, 2021 8.911 8.940 8.533 8.571 2,525,751 -0.57(-6.21%)
May 13, 2021 8.987 9.238 8.883 9.139 3,070,798 +0.24(+2.66%)
May 12, 2021 8.618 8.987 8.410 8.902 4,262,263 +0.44(+5.14%)
May 11, 2021 9.053 9.146 8.462 8.467 4,413,814 -0.24(-2.72%)
May 10, 2021 8.155 8.718 8.117 8.703 3,650,607 +0.19(+2.22%)
May 07, 2021 8.533 8.732 8.401 8.514 4,110,753 -0.36(-4.05%)
May 06, 2021 9.413 9.413 8.609 8.874 4,994,518 -0.68(-7.13%)
May 05, 2021 9.517 9.782 9.507 9.555 1,975,825 -0.09(-0.88%)
May 04, 2021 9.280 9.753 8.930 9.640 3,274,185 +0.39(+4.19%)
May 03, 2021 9.744 9.770 9.129 9.252 4,089,829 -0.87(-8.60%)
Apr 30, 2021 9.924 10.16 9.759 10.12 2,254,612 +0.33(+3.38%)
Apr 29, 2021 9.621 10.02 9.583 9.791 3,197,677 +0.43(+4.55%)
Apr 28, 2021 9.820 9.933 9.290 9.366 3,183,822 -0.21(-2.17%)
Apr 27, 2021 9.186 9.612 9.101 9.574 2,583,050 +0.32(+3.48%)
Apr 26, 2021 9.167 9.375 9.139 9.252 1,828,135 +0.00(+0.00%)
Apr 23, 2021 9.016 9.290 8.883 9.252 2,146,897 +0.09(+1.03%)
Apr 22, 2021 8.930 9.252 8.817 9.157 2,986,807 +0.37(+4.20%)
Apr 21, 2021 9.233 9.290 8.760 8.788 3,589,893 -0.44(-4.82%)
Apr 20, 2021 9.517 9.555 9.200 9.233 2,252,507 -0.18(-1.91%)
Apr 19, 2021 9.233 9.490 9.112 9.413 2,533,798 +0.33(+3.65%)
Apr 16, 2021 9.034 9.285 9.034 9.082 3,195,821 -0.23(-2.44%)
Apr 15, 2021 9.839 9.914 9.149 9.309 5,789,869 -0.80(-7.95%)
Apr 14, 2021 9.933 10.17 9.791 10.11 2,564,534 +0.26(+2.69%)
Apr 13, 2021 10.03 10.08 9.678 9.848 3,171,742 -0.48(-4.67%)
Apr 12, 2021 9.999 10.41 9.924 10.33 2,789,734 +0.52(+5.30%)
Apr 09, 2021 10.08 10.15 9.687 9.810 2,504,713 +0.05(+0.48%)
Apr 08, 2021 10.06 10.08 9.668 9.763 3,645,653 -0.71(-6.78%)
Apr 07, 2021 10.27 10.52 10.20 10.47 2,496,172 +0.30(+2.98%)
Apr 06, 2021 10.49 10.54 9.980 10.17 3,840,374 -0.57(-5.29%)
Apr 05, 2021 10.69 10.87 10.45 10.74 2,603,647 +0.01(+0.09%)
Apr 01, 2021 11.17 11.25 10.70 10.73 3,957,225 -0.90(-7.73%)
Mar 31, 2021 12.32 12.35 11.34 11.63 5,193,838 -0.84(-6.75%)
Mar 30, 2021 12.10 12.59 11.99 12.47 4,306,168 +0.99(+8.66%)
Mar 29, 2021 11.56 11.96 11.41 11.48 3,352,179 +0.24(+2.10%)
Mar 26, 2021 11.57 11.66 11.23 11.24 3,205,441 -0.35(-3.02%)
Mar 25, 2021 11.63 11.89 11.38 11.59 4,480,274 -0.05(-0.41%)
Mar 24, 2021 11.20 11.64 11.09 11.64 3,554,951 +0.32(+2.84%)
Mar 23, 2021 10.67 11.34 10.63 11.31 3,503,398 +0.83(+7.94%)
Mar 22, 2021 10.40 10.49 10.08 10.48 2,732,182 +0.39(+3.84%)
Mar 19, 2021 10.42 10.51 10.09 10.09 2,855,341 -0.36(-3.44%)
Mar 18, 2021 10.47 10.57 10.03 10.45 3,989,694 +0.40(+3.95%)
Mar 17, 2021 10.77 10.93 9.848 10.06 4,844,491 -0.56(-5.26%)
Mar 16, 2021 10.42 10.72 10.40 10.61 2,835,083 +0.18(+1.72%)
Mar 15, 2021 10.64 10.73 10.38 10.43 3,870,162 -0.36(-3.33%)
Mar 12, 2021 11.35 11.49 10.70 10.79 5,273,904 -0.01(-0.09%)
Mar 11, 2021 10.97 11.15 10.71 10.80 4,681,244 -0.37(-3.30%)
Mar 10, 2021 11.07 11.34 11.01 11.17 3,476,311 +0.00(+0.00%)
Mar 09, 2021 11.13 11.44 10.74 11.17 3,991,123 -0.91(-7.52%)
Mar 08, 2021 11.88 12.12 11.65 12.08 4,248,756 +0.45(+3.91%)
Mar 05, 2021 11.76 12.47 11.58 11.63 5,066,402 -0.28(-2.38%)
Mar 04, 2021 11.74 12.39 11.17 11.91 8,926,104 +0.13(+1.12%)
Mar 03, 2021 11.68 12.22 11.50 11.78 5,634,436 +0.59(+5.24%)
Mar 02, 2021 11.99 11.99 11.02 11.19 4,256,786 -0.85(-7.07%)
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.