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

Jadestone Energy (TSV: JSE )

N/A UNCHANGED
Last Price Updated: 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, 2017 0.3650 0.3750 0.3500 0.3750 215,100 -0.02(-5.06%)
May 30, 2017 0.4000 0.4000 0.3600 0.3950 35,000 +0.03(+6.76%)
May 29, 2017 0.3900 0.3900 0.3700 0.3700 80,000 -0.03(-7.50%)
May 26, 2017 0.4000 0.4000 0.4000 0.4000 1,200 +0.00(+0.00%)
May 25, 2017 0.3900 0.4000 0.3900 0.4000 2,800 +0.00(+0.00%)
May 24, 2017 0.4000 0.4000 0.4000 0.4000 1,700 +0.00(+0.00%)
May 23, 2017 0.4000 0.4000 0.4000 0.4000 500 +0.00(+0.00%)
May 19, 2017 0.3850 0.4000 0.3850 0.4000 5,500 +0.03(+8.11%)
May 18, 2017 0.3750 0.4000 0.3700 0.3700 107,700 -0.04(-9.76%)
May 17, 2017 0.4100 0.4100 0.4000 0.4100 152,700 -0.01(-2.38%)
May 16, 2017 0.4200 0.4200 0.4200 0.4200 5,000 +0.00(+0.00%)
May 15, 2017 0.4200 0.4200 0.4200 0.4200 25,000 -0.04(-7.69%)
May 11, 2017 0.4550 0.4550 0.4550 170 +0.02(+3.41%)
May 10, 2017 0.4050 0.4400 0.4050 0.4400 56,217 +0.02(+4.76%)
May 09, 2017 0.4300 0.4300 0.4200 0.4200 20,000 -0.02(-4.55%)
May 04, 2017 0.4400 0.4400 0.4400 0 -0.01(-1.12%)
May 02, 2017 0.4450 0.4450 0.4450 0 +0.03(+7.23%)
Apr 28, 2017 0.4150 0.4150 0.4150 361 +0.00(+0.00%)
Apr 26, 2017 0.4150 0.4150 0.4150 0 -0.01(-2.35%)
Apr 25, 2017 0.4050 0.4250 0.4050 0.4250 10,000 +0.01(+1.19%)
Apr 24, 2017 0.4200 0.4350 0.4100 0.4200 70,300 +0.01(+1.20%)
Apr 21, 2017 0.3850 0.4150 0.3850 0.4150 36,700 +0.03(+7.79%)
Apr 20, 2017 0.4150 0.4150 0.3850 0.3850 80,700 -0.03(-7.23%)
Apr 18, 2017 0.4150 0.4150 0.4150 0 +0.01(+3.75%)
Apr 17, 2017 0.4000 0.4000 0.4000 0.4000 11,500 +0.00(+0.00%)
Apr 13, 2017 0.4000 0.4000 0.4000 0.4000 9,100 +0.00(+0.00%)
Apr 12, 2017 0.4050 0.4400 0.4000 0.4000 56,900 -0.02(-4.76%)
Apr 11, 2017 0.4200 0.4200 0.4200 0.4200 26,200 +0.00(+0.00%)
Apr 10, 2017 0.4200 0.4200 0.4200 0.4200 5,500 -0.02(-3.45%)
Apr 07, 2017 0.4300 0.4350 0.4300 0.4350 2,300 +0.01(+1.16%)
Apr 06, 2017 0.4200 0.4300 0.4200 0.4300 2,500 +0.02(+6.17%)
Apr 05, 2017 0.4400 0.4450 0.4000 0.4050 30,000 -0.04(-10.00%)
Apr 04, 2017 0.3950 0.4500 0.3950 0.4500 7,000 +0.05(+12.50%)
Apr 03, 2017 0.3950 0.4000 0.3900 0.4000 136,900 -0.04(-9.09%)
Mar 31, 2017 0.4450 0.4500 0.3900 0.4400 105,100 +0.01(+2.33%)
Mar 30, 2017 0.4800 0.4800 0.4300 0.4300 48,200 -0.04(-9.47%)
Mar 29, 2017 0.4300 0.4850 0.4300 0.4750 117,350 +0.02(+5.56%)
Mar 27, 2017 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Mar 24, 2017 0.4300 0.4500 0.4300 0.4500 27,000 +0.02(+4.65%)
Mar 22, 2017 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Mar 21, 2017 0.4450 0.4450 0.4300 0.4300 50,000 -0.02(-4.44%)
Mar 20, 2017 0.4500 0.4500 0.4500 0.4500 1,303 -0.01(-2.17%)
Mar 17, 2017 0.4550 0.4600 0.4400 0.4600 110,500 +0.02(+4.55%)
Mar 16, 2017 0.4600 0.4600 0.4400 0.4400 249,000 -0.01(-2.22%)
Mar 15, 2017 0.4500 0.4500 0.4500 0.4500 11,750 -0.02(-3.23%)
Mar 14, 2017 0.4650 0.4650 0.4600 0.4650 39,500 +0.01(+1.09%)
Mar 13, 2017 0.4500 0.4600 0.4500 0.4600 45,500 +0.01(+2.22%)
Mar 10, 2017 0.4300 0.4500 0.4300 0.4500 1,500 -0.01(-2.17%)
Mar 07, 2017 0.4600 0.4600 0.4600 0 -0.01(-1.08%)
Mar 06, 2017 0.4650 0.4650 0.4650 0.4650 100,500 -0.01(-2.11%)
Mar 02, 2017 0.4750 0.4750 0.4750 0 -0.01(-1.04%)
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.