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

Jaguar Mining Inc (OP: JAGGF )

1.910 -0.069 (-3.50%)
Streaming Delayed Price Updated: 3:57 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 (%)
Sep 30, 2016 0.5380 0.5380 0.5295 0.5359 5,799 -0.02(-4.13%)
Sep 29, 2016 0.5486 0.5590 0.5300 0.5590 24,586 +0.01(+2.18%)
Sep 28, 2016 0.5473 0.5500 0.5200 0.5471 7,526 -0.01(-1.72%)
Sep 27, 2016 0.5570 0.5570 0.5567 0.5567 5,469 +0.01(+1.22%)
Sep 26, 2016 0.5355 0.5659 0.5355 0.5500 30,440 +0.03(+5.36%)
Sep 23, 2016 0.5622 0.5672 0.5220 0.5220 65,695 -0.03(-5.84%)
Sep 22, 2016 0.5640 0.5640 0.5544 0.5544 683 +0.02(+3.24%)
Sep 21, 2016 0.5319 0.5410 0.5107 0.5370 87,986 +0.01(+2.48%)
Sep 20, 2016 0.5240 0.5253 0.5090 0.5240 6,150 -0.01(-1.13%)
Sep 19, 2016 0.5340 0.5350 0.5100 0.5300 86,607 +0.03(+6.00%)
Sep 16, 2016 0.5238 0.5404 0.5000 0.5000 6,050 -0.02(-3.92%)
Sep 15, 2016 0.5120 0.5204 0.5120 0.5204 4,010 -0.01(-2.55%)
Sep 14, 2016 0.5359 0.5404 0.5259 0.5340 20,198 +0.00(+0.06%)
Sep 13, 2016 0.5204 0.5420 0.5112 0.5337 15,043 -0.02(-3.56%)
Sep 12, 2016 0.5460 0.5600 0.5460 0.5534 10,685 +0.00(+0.62%)
Sep 09, 2016 0.5750 0.5750 0.5387 0.5500 57,890 -0.02(-3.00%)
Sep 08, 2016 0.5830 0.5846 0.5670 0.5670 12,463 -0.03(-4.22%)
Sep 07, 2016 0.6200 0.6200 0.5920 0.5920 29,175 -0.03(-4.42%)
Sep 06, 2016 0.5770 0.6300 0.5770 0.6194 265,280 +0.08(+14.70%)
Sep 02, 2016 0.5400 0.5400 0.5400 0 -0.01(-2.53%)
Sep 01, 2016 0.5320 0.5540 0.5130 0.5540 28,433 +0.05(+8.84%)
Aug 31, 2016 0.5000 0.5240 0.5000 0.5090 10,710 -0.02(-3.76%)
Aug 30, 2016 0.5762 0.5762 0.5138 0.5289 140,587 -0.04(-7.63%)
Aug 29, 2016 0.5624 0.5726 0.5356 0.5726 11,407 +0.02(+4.11%)
Aug 26, 2016 0.5458 0.5950 0.5458 0.5500 34,731 -0.00(-0.18%)
Aug 25, 2016 0.5084 0.5750 0.5070 0.5510 24,742 -0.00(-0.04%)
Aug 24, 2016 0.5779 0.5904 0.5358 0.5512 51,379 -0.05(-8.13%)
Aug 23, 2016 0.5619 0.6000 0.5500 0.6000 22,630 +0.07(+12.23%)
Aug 22, 2016 0.5710 0.5900 0.5346 0.5346 68,979 -0.05(-8.62%)
Aug 19, 2016 0.5762 0.5850 0.5762 0.5850 4,952 -0.00(-0.75%)
Aug 18, 2016 0.5875 0.6100 0.5838 0.5894 19,920 +0.04(+7.16%)
Aug 17, 2016 0.5941 0.5941 0.5495 0.5500 12,655 -0.02(-4.01%)
Aug 16, 2016 0.6163 0.6182 0.5700 0.5730 80,135 -0.03(-4.50%)
Aug 15, 2016 0.5820 0.6002 0.5800 0.6000 35,317 -0.01(-0.83%)
Aug 12, 2016 0.6160 0.6300 0.5670 0.6050 132,378 -0.01(-1.19%)
Aug 11, 2016 0.6330 0.6330 0.5810 0.6123 45,402 -0.00(-0.70%)
Aug 10, 2016 0.6340 0.6400 0.6071 0.6166 129,143 -0.00(-0.55%)
Aug 09, 2016 0.6420 0.6420 0.6034 0.6200 77,265 +0.02(+2.65%)
Aug 08, 2016 0.5900 0.6102 0.5825 0.6040 24,024 +0.04(+7.05%)
Aug 05, 2016 0.5885 0.6000 0.5346 0.5642 108,979 -0.03(-4.37%)
Aug 04, 2016 0.5849 0.6100 0.5849 0.5900 27,375 +0.00(+0.00%)
Aug 03, 2016 0.6200 0.6352 0.5900 0.5900 113,781 -0.02(-3.06%)
Aug 02, 2016 0.6160 0.6508 0.5920 0.6086 294,291 +0.05(+9.46%)
Jul 29, 2016 0.5560 0.5560 0.5560 0 +0.05(+10.32%)
Jul 28, 2016 0.4578 0.5120 0.4500 0.5040 414,227 +0.04(+9.33%)
Jul 27, 2016 0.4050 0.4610 0.4000 0.4610 674,410 +0.07(+16.71%)
Jul 26, 2016 0.4000 0.4050 0.3950 0.3950 62,900 +0.01(+2.60%)
Jul 25, 2016 0.4029 0.4108 0.3763 0.3850 156,202 -0.02(-4.91%)
Jul 22, 2016 0.4220 0.4220 0.4049 0.4049 63,728 -0.01(-2.43%)
Jul 21, 2016 0.4002 0.4200 0.4002 0.4150 135,721 +0.01(+2.17%)
Jul 20, 2016 0.4167 0.4180 0.4000 0.4062 54,531 -0.01(-3.29%)
Jul 19, 2016 0.4106 0.4300 0.4106 0.4200 49,250 +0.01(+2.44%)
Jul 18, 2016 0.4200 0.4300 0.4100 0.4100 206,502 +0.01(+2.50%)
Jul 15, 2016 0.4150 0.4220 0.4000 0.4000 131,146 -0.01(-2.44%)
Jul 14, 2016 0.4120 0.4300 0.3900 0.4100 318,433 -0.02(-3.98%)
Jul 13, 2016 0.4240 0.4350 0.4160 0.4270 172,066 +0.01(+2.40%)
Jul 12, 2016 0.4126 0.4300 0.3940 0.4170 59,307 +0.01(+1.76%)
Jul 11, 2016 0.4240 0.4248 0.4080 0.4098 55,491 -0.01(-1.25%)
Jul 08, 2016 0.4072 0.4150 0.3926 0.4150 83,161 +0.01(+2.37%)
Jul 07, 2016 0.4285 0.4300 0.3907 0.4054 126,939 -0.02(-5.28%)
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.