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 (%)
Apr 20, 2017 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Apr 19, 2017 0.0150 0.0150 0.0150 0.0150 50,000 -0.01(-25.00%)
Apr 12, 2017 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Apr 11, 2017 0.0200 0.0200 0.0200 0.0200 291,000 +0.01(+33.33%)
Apr 10, 2017 0.0150 0.0150 0.0150 0.0150 115,500 -0.01(-25.00%)
Apr 05, 2017 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Mar 31, 2017 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Mar 30, 2017 0.0200 0.0200 0.0200 0.0200 35,000 +0.00(+0.00%)
Mar 24, 2017 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Mar 23, 2017 0.0150 0.0150 0.0150 0.0150 95,000 -0.01(-25.00%)
Mar 22, 2017 0.0200 0.0200 0.0200 0.0200 5,000 +0.00(+0.00%)
Mar 15, 2017 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Mar 14, 2017 0.0150 0.0150 0.0150 0.0150 70,000 -0.01(-40.00%)
Mar 07, 2017 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Mar 06, 2017 0.0150 0.0200 0.0150 0.0200 68,000 -0.01(-20.00%)
Mar 03, 2017 0.0200 0.0250 0.0200 0.0250 317,000 +0.01(+25.00%)
Mar 01, 2017 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Feb 27, 2017 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Feb 23, 2017 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Feb 22, 2017 0.0200 0.0200 0.0200 0.0200 25,000 -0.01(-33.33%)
Feb 21, 2017 0.0200 0.0300 0.0200 0.0300 431,000 +0.01(+50.00%)
Feb 17, 2017 0.0200 0.0200 0.0200 0 -0.01(-33.33%)
Feb 16, 2017 0.0300 0.0300 0.0250 0.0300 112,000 +0.00(+0.00%)
Feb 15, 2017 0.0250 0.0300 0.0250 0.0300 582,500 +0.00(+20.00%)
Feb 14, 2017 0.0200 0.0250 0.0200 0.0250 691,000 +0.00(+0.00%)
Feb 13, 2017 0.0250 0.0250 0.0250 0.0250 350,000 +0.01(+25.00%)
Feb 10, 2017 0.0200 0.0200 0.0200 0.0200 281,000 +0.00(+0.00%)
Feb 09, 2017 0.0250 0.0250 0.0200 0.0200 34,000 -0.01(-20.00%)
Feb 08, 2017 0.0250 0.0250 0.0250 0.0250 2,000 +0.01(+25.00%)
Feb 07, 2017 0.0200 0.0200 0.0200 0.0200 400,000 +0.00(+0.00%)
Feb 06, 2017 0.0200 0.0200 0.0200 0.0200 10,000 +0.00(+0.00%)
Feb 01, 2017 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Jan 31, 2017 0.0250 0.0250 0.0250 0.0250 5,000 +0.00(+0.00%)
Jan 30, 2017 0.0250 0.0250 0.0250 0.0250 50,000 +0.01(+25.00%)
Jan 27, 2017 0.0250 0.0250 0.0200 0.0200 378,000 +0.00(+0.00%)
Jan 26, 2017 0.0250 0.0250 0.0200 0.0200 1,000,000 -0.01(-33.33%)
Jan 25, 2017 0.0300 0.0300 0.0300 0.0300 50,000 +0.00(+0.00%)
Jan 23, 2017 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jan 20, 2017 0.0300 0.0300 0.0300 0.0300 1,000 +0.00(+20.00%)
Jan 19, 2017 0.0250 0.0300 0.0250 0.0250 218,000 +0.00(+0.00%)
Jan 18, 2017 0.0250 0.0300 0.0250 0.0250 519,000 -0.00(-16.67%)
Jan 13, 2017 0.0300 0.0300 0.0300 200 +0.00(+0.00%)
Jan 12, 2017 0.0300 0.0300 0.0300 0.0300 9,000 +0.00(+0.00%)
Jan 09, 2017 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Jan 05, 2017 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Jan 04, 2017 0.0300 0.0300 0.0300 0.0300 670,000 -0.01(-14.29%)
Jan 03, 2017 0.0350 0.0350 0.0350 0.0350 371,000 -0.00(-12.50%)
Dec 30, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 29, 2016 0.0400 0.0400 0.0400 0.0400 31,000 +0.00(+0.00%)
Dec 28, 2016 0.0400 0.0400 0.0400 0.0400 40,000 +0.00(+0.00%)
Dec 23, 2016 0.0400 0.0400 0.0400 0 +0.01(+33.33%)
Dec 21, 2016 0.0300 0.0300 0.0300 0 +0.01(+50.00%)
Dec 20, 2016 0.0150 0.0200 0.0150 0.0200 1,618,000 +0.00(+0.00%)
Dec 15, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Dec 14, 2016 0.0200 0.0200 0.0200 0.0200 200,000 +0.00(+0.00%)
Dec 13, 2016 0.0150 0.0200 0.0150 0.0200 297,000 +0.00(+0.00%)
Dec 12, 2016 0.0200 0.0200 0.0200 0.0200 5,000 +0.00(+0.00%)
Dec 08, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Dec 07, 2016 0.0150 0.0200 0.0150 0.0200 15,000 +0.01(+33.33%)
Dec 05, 2016 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Nov 30, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Nov 29, 2016 0.0200 0.0200 0.0200 0.0200 39,500 +0.00(+0.00%)
Nov 28, 2016 0.0200 0.0200 0.0150 0.0200 1,251,000 +0.00(+0.00%)
Nov 25, 2016 0.0200 0.0200 0.0200 0.0200 609,334 +0.00(+0.00%)
Nov 18, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Nov 17, 2016 0.0200 0.0200 0.0200 0.0200 105,000 +0.00(+0.00%)
Nov 14, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Nov 11, 2016 0.0200 0.0200 0.0200 0.0200 80,000 +0.00(+0.00%)
Nov 10, 2016 0.0200 0.0200 0.0200 0.0200 25,000 +0.00(+0.00%)
Oct 31, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Oct 28, 2016 0.0200 0.0200 0.0200 0.0200 810,000 +0.00(+0.00%)
Oct 27, 2016 0.0250 0.0250 0.0200 0.0200 949,976 -0.01(-20.00%)
Oct 26, 2016 0.0250 0.0250 0.0250 0.0250 45,000 +0.01(+25.00%)
Oct 20, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Oct 19, 2016 0.0200 0.0200 0.0200 0.0200 280,000 +0.00(+0.00%)
Oct 18, 2016 0.0200 0.0200 0.0200 0.0200 350,000 +0.00(+0.00%)
Oct 17, 2016 0.0200 0.0200 0.0200 0.0200 983,000 +0.00(+0.00%)
Oct 14, 2016 0.0200 0.0200 0.0200 0.0200 704,000 -0.01(-20.00%)
Oct 12, 2016 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Oct 07, 2016 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Oct 06, 2016 0.0300 0.0300 0.0300 0.0300 90,000 +0.00(+0.00%)
Oct 05, 2016 0.0250 0.0300 0.0250 0.0300 54,000 +0.00(+20.00%)
Oct 04, 2016 0.0250 0.0250 0.0250 0.0250 500,500 +0.00(+0.00%)
Sep 26, 2016 0.0250 0.0250 0.0250 0.0250 790,000 +0.00(+0.00%)
Sep 23, 2016 0.0300 0.0300 0.0250 0.0250 353,000 +0.00(+0.00%)
Sep 22, 2016 0.0250 0.0250 0.0250 0.0250 822,000 +0.00(+0.00%)
Sep 21, 2016 0.0250 0.0250 0.0250 0.0250 23,000 -0.00(-16.67%)
Sep 20, 2016 0.0300 0.0300 0.0300 0.0300 250,000 +0.00(+20.00%)
Sep 19, 2016 0.0250 0.0250 0.0250 0.0250 30,000 +0.00(+0.00%)
Sep 15, 2016 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Sep 14, 2016 0.0250 0.0250 0.0250 0.0250 10,000 -0.00(-16.67%)
Sep 13, 2016 0.0300 0.0300 0.0300 0.0300 53,000 +0.00(+0.00%)
Sep 09, 2016 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Sep 08, 2016 0.0300 0.0300 0.0300 0.0300 25,000 +0.00(+20.00%)
Sep 07, 2016 0.0250 0.0250 0.0250 0.0250 300,500 +0.00(+0.00%)
Sep 06, 2016 0.0250 0.0250 0.0250 0.0250 320,000 +0.00(+0.00%)
Sep 02, 2016 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Sep 01, 2016 0.0300 0.0300 0.0250 0.0250 115,000 -0.00(-16.67%)
Aug 31, 2016 0.0250 0.0300 0.0250 0.0300 575,511 +0.00(+0.00%)
Aug 26, 2016 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Aug 23, 2016 0.0300 0.0300 0.0300 100 +0.00(+20.00%)
Aug 18, 2016 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Aug 16, 2016 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Aug 11, 2016 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Aug 10, 2016 0.0250 0.0300 0.0250 0.0300 112,900 +0.00(+20.00%)
Aug 09, 2016 0.0300 0.0300 0.0250 0.0250 122,000 -0.00(-16.67%)
Aug 05, 2016 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Aug 04, 2016 0.0250 0.0250 0.0250 0.0250 365,000 -0.00(-16.67%)
Aug 03, 2016 0.0350 0.0350 0.0300 0.0300 610,000 -0.01(-14.29%)
Aug 02, 2016 0.0350 0.0350 0.0350 0.0350 196,000 +0.01(+16.67%)
Jul 29, 2016 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Jul 28, 2016 0.0350 0.0350 0.0350 0.0350 140,000 +0.00(+0.00%)
Jul 27, 2016 0.0350 0.0350 0.0350 0.0350 866,292 -0.00(-12.50%)
Jul 25, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 22, 2016 0.0400 0.0400 0.0400 0.0400 20,000 -0.00(-11.11%)
Jul 21, 2016 0.0450 0.0450 0.0400 0.0450 706,100 -0.01(-10.00%)
Jul 20, 2016 0.0500 0.0500 0.0500 0.0500 18,800 +0.00(+0.00%)
Jul 19, 2016 0.0500 0.0500 0.0500 0.0500 573,200 +0.01(+11.11%)
Jul 15, 2016 0.0450 0.0450 0.0450 0 -0.01(-18.18%)
Jul 14, 2016 0.0500 0.0550 0.0500 0.0550 394,800 +0.00(+10.00%)
Jul 12, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 11, 2016 0.0500 0.0500 0.0500 0.0500 93,000 -0.00(-9.09%)
Jul 08, 2016 0.0550 0.0550 0.0500 0.0550 180,000 +0.00(+0.00%)
Jul 07, 2016 0.0550 0.0550 0.0550 0.0550 200,000 -0.00(-8.33%)
Jul 05, 2016 0.0600 0.0600 0.0550 0.0600 231,000 +0.00(+0.00%)
Jul 04, 2016 0.0600 0.0600 0.0600 0.0600 35,000 -0.01(-14.29%)
Jun 29, 2016 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Jun 24, 2016 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jun 23, 2016 0.0650 0.0750 0.0650 0.0750 603,000 +0.01(+15.38%)
Jun 21, 2016 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Jun 20, 2016 0.0700 0.0700 0.0700 0.0700 311,500 +0.00(+0.00%)
Jun 17, 2016 0.0700 0.0700 0.0650 0.0700 254,500 +0.01(+7.69%)
Jun 15, 2016 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Jun 14, 2016 0.0700 0.0700 0.0700 0.0700 125,000 +0.00(+0.00%)
Jun 13, 2016 0.0700 0.0700 0.0700 0.0700 81,500 -0.00(-6.67%)
Jun 10, 2016 0.0750 0.0750 0.0750 0.0750 50,000 +0.00(+0.00%)
Jun 09, 2016 0.0700 0.0750 0.0700 0.0750 199,000 +0.01(+15.38%)
Jun 08, 2016 0.0550 0.0650 0.0550 0.0650 475,000 +0.01(+8.33%)
Jun 07, 2016 0.0600 0.0600 0.0600 0.0600 140,000 +0.01(+20.00%)
Jun 03, 2016 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Jun 02, 2016 0.0550 0.0550 0.0550 0.0550 10,000 +0.00(+0.00%)
Jun 01, 2016 0.0550 0.0550 0.0550 0.0550 28,500 +0.00(+10.00%)
May 31, 2016 0.0550 0.0550 0.0500 0.0500 91,800 -0.00(-9.09%)
May 30, 2016 0.0550 0.0550 0.0550 0.0550 50,000 +0.00(+0.00%)
May 27, 2016 0.0550 0.0550 0.0550 0.0550 1,000 -0.02(-21.43%)
May 26, 2016 0.0600 0.0700 0.0600 0.0700 21,900 +0.00(+0.00%)
May 25, 2016 0.0600 0.0700 0.0550 0.0700 63,000 +0.00(+0.00%)
May 24, 2016 0.0650 0.0700 0.0600 0.0700 264,300 +0.01(+16.67%)
May 20, 2016 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
May 19, 2016 0.0700 0.0700 0.0500 0.0700 138,000 -0.00(-6.67%)
May 18, 2016 0.0750 0.0750 0.0750 0.0750 76,790 +0.00(+0.00%)
May 17, 2016 0.0800 0.0800 0.0750 0.0750 28,700 +0.01(+15.38%)
May 16, 2016 0.0700 0.0700 0.0650 0.0650 22,000 -0.01(-7.14%)
May 13, 2016 0.0700 0.0700 0.0700 0.0700 60,000 +0.01(+7.69%)
May 12, 2016 0.0700 0.0700 0.0650 0.0650 47,500 -0.01(-7.14%)
May 11, 2016 0.0650 0.0700 0.0650 0.0700 72,000 +0.01(+16.67%)
May 10, 2016 0.0650 0.0700 0.0600 0.0600 173,375 -0.01(-7.69%)
May 09, 2016 0.0700 0.0700 0.0650 0.0650 21,000 -0.01(-7.14%)
May 06, 2016 0.0700 0.0700 0.0650 0.0700 314,500 -0.00(-6.67%)
May 05, 2016 0.0750 0.0750 0.0750 0.0750 25,000 +0.00(+0.00%)
May 04, 2016 0.0750 0.0750 0.0750 0.0750 103,500 +0.00(+0.00%)
May 03, 2016 0.0800 0.0800 0.0750 0.0750 144,300 -0.01(-6.25%)
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.