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

Jagercor Energy Corp (CSE: JEM )

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 (%)
Mar 31, 2015 0.0450 0.0500 0.0450 0.0500 25,000 +0.01(+11.11%)
Mar 30, 2015 0.0500 0.0500 0.0450 0.0450 270,000 -0.01(-10.00%)
Mar 27, 2015 0.0500 0.0500 0.0500 0.0500 28,000 +0.00(+0.00%)
Mar 26, 2015 0.0500 0.0500 0.0500 0.0500 50,000 +0.00(+0.00%)
Mar 25, 2015 0.0550 0.0550 0.0450 0.0500 816,000 +0.00(+0.00%)
Mar 24, 2015 0.0600 0.0600 0.0500 0.0500 136,000 -0.01(-16.67%)
Mar 23, 2015 0.0600 0.0600 0.0600 0.0600 50,000 +0.00(+0.00%)
Mar 20, 2015 0.0550 0.0600 0.0550 0.0600 494,100 +0.00(+9.09%)
Mar 19, 2015 0.0650 0.0650 0.0500 0.0550 1,188,500 -0.02(-21.43%)
Mar 18, 2015 0.0700 0.0750 0.0650 0.0700 174,250 +0.00(+0.00%)
Mar 17, 2015 0.0700 0.0750 0.0700 0.0700 354,000 -0.00(-6.67%)
Mar 16, 2015 0.0800 0.0800 0.0700 0.0750 394,000 -0.01(-6.25%)
Mar 13, 2015 0.0750 0.0800 0.0750 0.0800 735,616 +0.01(+6.67%)
Mar 12, 2015 0.0650 0.0800 0.0600 0.0750 876,500 +0.01(+15.38%)
Mar 11, 2015 0.0500 0.0650 0.0500 0.0650 355,202 +0.01(+30.00%)
Mar 10, 2015 0.0500 0.0500 0.0500 0.0500 44,500 +0.00(+0.00%)
Mar 09, 2015 0.0450 0.0500 0.0400 0.0500 35,000 +0.01(+11.11%)
Mar 06, 2015 0.0450 0.0500 0.0450 0.0450 258,500 -0.01(-10.00%)
Mar 05, 2015 0.0500 0.0500 0.0500 0.0500 7,818 +0.01(+11.11%)
Mar 04, 2015 0.0500 0.0450 0.0450 397,600 +0.00(+0.00%)
Mar 03, 2015 0.0400 0.0400 0.0400 0.0450 865,000 +0.00(+12.50%)
Mar 02, 2015 0.0400 0.0400 0.0350 0.0400 266,000 +0.00(+0.00%)
Feb 27, 2015 0.0300 0.0400 0.0300 0.0400 476,370 +0.00(+14.29%)
Feb 26, 2015 0.0400 0.0400 0.0300 0.0350 817,200 -0.00(-12.50%)
Feb 25, 2015 0.0400 0.0400 0.0350 0.0400 510,000 +0.00(+0.00%)
Feb 23, 2015 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Feb 20, 2015 0.0450 0.0450 0.0450 0.0450 73,000 -0.01(-10.00%)
Feb 19, 2015 0.0400 0.0500 0.0400 0.0500 107,000 +0.00(+0.00%)
Feb 18, 2015 0.0450 0.0500 0.0450 0.0500 185,000 +0.01(+25.00%)
Feb 17, 2015 0.0400 0.0400 0.0400 0.0400 444,064 +0.00(+0.00%)
Feb 13, 2015 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Feb 12, 2015 0.0450 0.0450 0.0450 0.0450 63,000 +0.00(+12.50%)
Feb 11, 2015 0.0400 0.0400 0.0400 0.0400 790,000 -0.00(-11.11%)
Feb 10, 2015 0.0450 0.0450 0.0450 0.0450 115,000 +0.00(+0.00%)
Feb 06, 2015 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Feb 05, 2015 0.0450 0.0500 0.0450 0.0500 130,048 +0.00(+0.00%)
Feb 04, 2015 0.0450 0.0500 0.0450 0.0500 30,000 +0.01(+11.11%)
Feb 03, 2015 0.0450 0.0450 0.0450 0.0450 25,000 +0.00(+0.00%)
Jan 28, 2015 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Jan 27, 2015 0.0450 0.0500 0.0400 0.0400 494,000 +0.00(+0.00%)
Jan 26, 2015 0.0400 0.0400 0.0400 0.0400 435,000 +0.00(+0.00%)
Jan 23, 2015 0.0400 0.0400 0.0350 0.0400 120,000 +0.00(+14.29%)
Jan 22, 2015 0.0350 0.0400 0.0350 0.0350 779,666 -0.01(-22.22%)
Jan 21, 2015 0.0400 0.0450 0.0400 0.0450 20,000 +0.00(+12.50%)
Jan 20, 2015 0.0400 0.0400 0.0400 0.0400 209,000 +0.00(+0.00%)
Jan 19, 2015 0.0450 0.0450 0.0400 0.0400 70,000 -0.01(-20.00%)
Jan 16, 2015 0.0450 0.0500 0.0450 0.0500 75,000 +0.01(+11.11%)
Jan 15, 2015 0.0450 0.0450 0.0450 0.0450 50,000 -0.01(-10.00%)
Jan 14, 2015 0.0500 0.0500 0.0400 0.0500 838,000 -0.00(-9.09%)
Jan 13, 2015 0.0500 0.0550 0.0500 0.0550 87,104 +0.00(+0.00%)
Jan 12, 2015 0.0550 0.0550 0.0500 0.0550 32,000 -0.00(-8.33%)
Jan 09, 2015 0.0550 0.0600 0.0500 0.0600 828,000 +0.01(+33.33%)
Jan 08, 2015 0.0400 0.0500 0.0400 0.0450 948,000 +0.01(+28.57%)
Jan 07, 2015 0.0350 0.0400 0.0350 0.0350 176,000 +0.00(+0.00%)
Jan 06, 2015 0.0350 0.0350 0.0350 0.0350 99,400 -0.00(-12.50%)
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.