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

Jericho Energy Ventures Inc (TSV: JCO )

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 29, 2015 0.4200 0.4200 0.4000 0.4200 11,000 +0.00(+0.00%)
May 28, 2015 0.4300 0.4300 0.4200 0.4200 7,000 -0.01(-2.33%)
May 27, 2015 0.4300 0.4300 0.4300 0.4300 2,055 +0.01(+1.18%)
May 26, 2015 0.4450 0.4450 0.4250 0.4250 10,000 -0.02(-3.41%)
May 25, 2015 0.4300 0.4400 0.4300 0.4400 3,000 +0.00(+0.00%)
May 21, 2015 0.4400 0.4400 0.4400 0 +0.01(+1.15%)
May 20, 2015 0.4450 0.4450 0.4100 0.4350 17,300 -0.01(-1.14%)
May 19, 2015 0.4500 0.4500 0.4400 0.4400 6,550 +0.00(+0.00%)
May 15, 2015 0.4400 0.4400 0.4400 0 -0.01(-2.22%)
May 13, 2015 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
May 12, 2015 0.4500 0.4500 0.4500 0.4500 3,500 +0.01(+2.27%)
May 11, 2015 0.4700 0.4700 0.4400 0.4400 10,500 -0.01(-2.22%)
May 08, 2015 0.4500 0.4500 0.4500 0.4500 6,600 +0.00(+0.00%)
May 07, 2015 0.4800 0.4800 0.4500 0.4500 22,500 -0.02(-5.26%)
May 06, 2015 0.4750 0.4750 0.4750 0.4750 5,000 +0.02(+5.56%)
May 05, 2015 0.4500 0.4500 0.4500 0.4500 3,000 +0.01(+2.27%)
May 04, 2015 0.4800 0.4800 0.4400 0.4400 17,095 -0.03(-7.37%)
May 01, 2015 0.4600 0.4750 0.4500 0.4750 6,400 +0.01(+3.26%)
Apr 30, 2015 0.4600 0.4600 0.4600 0.4600 15,400 +0.00(+0.00%)
Apr 29, 2015 0.4600 0.4600 0.4600 0.4600 5,600 +0.02(+4.55%)
Apr 28, 2015 0.4500 0.4500 0.4400 0.4400 4,000 -0.01(-1.12%)
Apr 27, 2015 0.4500 0.4750 0.4450 0.4450 25,250 -0.02(-3.26%)
Apr 23, 2015 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Apr 22, 2015 0.4600 0.4600 0.4600 0.4600 15,117 +0.00(+0.00%)
Apr 21, 2015 0.4600 0.4600 0.4600 0.4600 2,000 +0.00(+0.00%)
Apr 20, 2015 0.4600 0.4600 0.4600 0.4600 3,300 +0.01(+1.10%)
Apr 16, 2015 0.4550 0.4550 0.4550 0 -0.01(-1.09%)
Apr 15, 2015 0.4600 0.4900 0.4400 0.4600 4,900 -0.04(-8.00%)
Apr 14, 2015 0.5000 0.5000 0.5000 0.5000 8,000 +0.00(+0.00%)
Apr 13, 2015 0.5000 0.5000 0.5000 0.5000 1,000 +0.06(+13.64%)
Apr 08, 2015 0.4400 0.4400 0.4400 0 -0.01(-2.22%)
Apr 06, 2015 0.4500 0.4500 0.4500 0 -0.05(-10.00%)
Mar 25, 2015 0.5000 0.5000 0.5000 0 +0.05(+11.11%)
Mar 24, 2015 0.4550 0.4550 0.4500 0.4500 3,200 -0.06(-11.76%)
Mar 19, 2015 0.5100 0.5100 0.5100 0 +0.02(+4.08%)
Mar 18, 2015 0.4650 0.5000 0.4650 0.4900 16,684 -0.01(-2.00%)
Mar 16, 2015 0.5000 0.5000 0.5000 0 +0.01(+1.01%)
Mar 13, 2015 0.4950 0.4950 0.4950 0.4950 6,200 -0.01(-1.00%)
Mar 12, 2015 0.5000 0.5000 0.5000 0.5000 1,000 -0.02(-3.85%)
Mar 11, 2015 0.5200 0.5200 0.5000 0.5200 6,887 +0.00(+0.00%)
Mar 06, 2015 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Mar 05, 2015 0.5200 0.5200 0.5200 0.5200 500 -0.01(-1.89%)
Mar 04, 2015 0.5300 0.5300 0.5300 0.5300 1,000 +0.01(+1.92%)
Mar 03, 2015 0.5200 0.5200 0.5200 0.5200 10,000 -0.01(-1.89%)
Feb 26, 2015 0.5300 0.5300 0.5300 0 +0.02(+3.92%)
Feb 25, 2015 0.5400 0.5400 0.5100 0.5100 5,833 -0.03(-5.56%)
Feb 24, 2015 0.5300 0.5400 0.5300 0.5400 30,800 +0.01(+1.89%)
Feb 23, 2015 0.5300 0.5300 0.5300 0.5300 7,817 +0.00(+0.00%)
Feb 20, 2015 0.5200 0.5500 0.5200 0.5300 41,200 +0.03(+6.00%)
Feb 18, 2015 0.5000 0.5000 0.5000 0 +0.01(+2.04%)
Feb 17, 2015 0.4900 0.4900 0.4900 0.4900 6,658 +0.00(+0.00%)
Feb 13, 2015 0.4900 0.4900 0.4900 0 +0.05(+12.64%)
Feb 12, 2015 0.4300 0.4400 0.4300 0.4350 33,000 +0.03(+8.75%)
Feb 11, 2015 0.4100 0.4500 0.4000 0.4000 9,450 +0.00(+0.00%)
Feb 10, 2015 0.4000 0.4000 0.3950 0.4000 12,500 +0.01(+2.56%)
Feb 09, 2015 0.4450 0.4450 0.3900 0.3900 34,400 -0.05(-12.36%)
Feb 05, 2015 0.4450 0.4450 0.4450 0 +0.02(+4.71%)
Feb 04, 2015 0.4000 0.4250 0.3750 0.4250 16,500 +0.02(+3.66%)
Feb 03, 2015 0.4100 0.4100 0.4100 0.4100 15,500 -0.03(-6.82%)
Jan 30, 2015 0.4400 0.4400 0.4400 200 +0.05(+12.82%)
Jan 29, 2015 0.4000 0.4000 0.3750 0.3900 13,900 -0.04(-9.30%)
Jan 27, 2015 0.4300 0.4300 0.4300 0 -0.01(-2.27%)
Jan 26, 2015 0.4500 0.4500 0.4400 0.4400 11,300 -0.01(-2.22%)
Jan 23, 2015 0.4400 0.4500 0.4400 0.4500 36,225 +0.03(+5.88%)
Jan 22, 2015 0.4250 0.4250 0.4250 0.4250 6,500 -0.02(-3.41%)
Jan 20, 2015 0.4400 0.4400 0.4400 0 +0.02(+4.76%)
Jan 19, 2015 0.4200 0.4200 0.4200 0.4200 2,500 +0.01(+2.44%)
Jan 16, 2015 0.4000 0.4100 0.3800 0.4100 5,000 +0.03(+7.89%)
Jan 15, 2015 0.4000 0.4000 0.3800 0.3800 16,250 -0.02(-5.00%)
Jan 14, 2015 0.4000 0.4000 0.4000 0.4000 500 +0.02(+3.90%)
Jan 13, 2015 0.3850 0.3850 0.3850 0.3850 1,300 -0.02(-3.75%)
Jan 12, 2015 0.4000 0.4000 0.4000 0.4000 2,591 +0.00(+0.00%)
Jan 09, 2015 0.4000 0.4000 0.4000 0.4000 7,500 -0.01(-2.44%)
Jan 06, 2015 0.4100 0.4100 0.4100 0 +0.02(+5.13%)
Jan 05, 2015 0.3800 0.4400 0.3800 0.3900 15,350 -0.08(-16.13%)
Jan 02, 2015 0.4800 0.4800 0.4650 0.4650 6,850 -0.02(-5.10%)
Dec 31, 2014 0.4900 0.4900 0.4900 0 +0.03(+6.52%)
Dec 30, 2014 0.4600 0.4600 0.4600 0.4600 622 +0.00(+0.00%)
Dec 29, 2014 0.4600 0.4600 0.4600 0.4600 13,307 +0.01(+2.22%)
Dec 24, 2014 0.4500 0.4500 0.4500 0 +0.08(+20.00%)
Dec 23, 2014 0.4400 0.4400 0.3500 0.3750 14,660 -0.01(-1.32%)
Dec 22, 2014 0.4450 0.5000 0.3800 0.3800 15,190 -0.06(-13.64%)
Dec 19, 2014 0.4400 0.4400 0.4400 0.4400 1,080 +0.00(+0.00%)
Dec 18, 2014 0.4400 0.4800 0.3600 0.4400 21,797 -0.01(-2.22%)
Dec 17, 2014 0.5000 0.5000 0.4400 0.4500 8,585 -0.05(-10.00%)
Dec 16, 2014 0.5000 0.5000 0.5000 0.5000 1,013 +0.00(+0.00%)
Dec 15, 2014 0.5000 0.5000 0.5000 0.5000 2,600 +0.00(+0.00%)
Dec 12, 2014 0.5000 0.5000 0.5000 0.5000 2,400 +0.00(+0.00%)
Dec 11, 2014 0.5000 0.5000 0.4900 0.5000 12,772 -0.01(-1.96%)
Dec 10, 2014 0.4500 0.5100 0.4500 0.5100 21,260 +0.07(+15.91%)
Dec 09, 2014 0.4600 0.4600 0.4400 0.4400 10,000 -0.07(-13.73%)
Dec 04, 2014 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Dec 03, 2014 0.4950 0.5200 0.4000 0.5100 35,000 +0.01(+2.00%)
Dec 02, 2014 0.5000 0.5000 0.5000 0.5000 12,000 -0.03(-5.66%)
Dec 01, 2014 0.5300 0.5300 0.5300 0.5300 1,000 -0.01(-1.85%)
Nov 28, 2014 0.5300 0.5400 0.5300 0.5400 2,500 +0.04(+8.00%)
Nov 27, 2014 0.5000 0.5000 0.5000 0.5000 8,000 -0.04(-7.41%)
Nov 26, 2014 0.5400 0.5400 0.5400 0.5400 2,500 -0.02(-3.57%)
Nov 21, 2014 0.5600 0.5600 0.5600 0 +0.06(+12.00%)
Nov 19, 2014 0.5000 0.5000 0.5000 0 -0.02(-3.85%)
Nov 18, 2014 0.5200 0.5200 0.5200 0.5200 2,000 -0.05(-8.77%)
Nov 13, 2014 0.5700 0.5700 0.5700 0 +0.04(+7.55%)
Nov 12, 2014 0.5300 0.5300 0.5300 0.5300 6,000 -0.04(-7.02%)
Nov 10, 2014 0.5700 0.5700 0.5700 0 +0.01(+1.79%)
Nov 07, 2014 0.5700 0.5700 0.5600 0.5600 5,500 -0.01(-1.75%)
Nov 06, 2014 0.5600 0.5700 0.5600 0.5700 5,000 +0.01(+1.79%)
Nov 05, 2014 0.5400 0.5700 0.5000 0.5600 14,700 +0.00(+0.00%)
Nov 04, 2014 0.5700 0.5700 0.5600 0.5600 12,800 -0.04(-6.67%)
Oct 31, 2014 0.6000 0.6000 0.6000 0 +0.02(+3.45%)
Oct 30, 2014 0.5800 0.5800 0.5800 0.5800 1,500 -0.03(-4.92%)
Oct 29, 2014 0.6100 0.6100 0.6100 0.6100 0 +0.05(+8.93%)
Oct 28, 2014 0.5600 0.5600 0.5600 0.5600 500 +0.00(+0.00%)
Oct 27, 2014 0.5600 0.5600 0.5600 0.5600 1,000 -0.04(-6.67%)
Oct 24, 2014 0.5900 0.6000 0.5900 0.6000 10,000 +0.04(+7.14%)
Oct 23, 2014 0.6000 0.6000 0.5500 0.5600 8,500 -0.06(-9.68%)
Oct 22, 2014 0.6000 0.6200 0.6000 0.6200 3,000 +0.02(+3.33%)
Oct 20, 2014 0.6000 0.6000 0.6000 0 -0.03(-4.76%)
Oct 15, 2014 0.6300 0.6300 0.6300 0 +0.03(+5.00%)
Oct 09, 2014 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Oct 08, 2014 0.6000 0.6000 0.6000 0.6000 5,000 +0.04(+7.14%)
Oct 07, 2014 0.5800 0.6100 0.5600 0.5600 35,000 -0.05(-8.20%)
Oct 03, 2014 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Oct 02, 2014 0.6000 0.6100 0.6000 0.6100 3,500 +0.01(+1.67%)
Sep 30, 2014 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Sep 29, 2014 0.6000 0.6000 0.6000 0.6000 63,000 +0.00(+0.00%)
Sep 25, 2014 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Sep 23, 2014 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Sep 22, 2014 0.6000 0.6000 0.6000 0.6000 2,000 -0.02(-3.23%)
Sep 18, 2014 0.6200 0.6200 0.6200 0 +0.02(+3.33%)
Sep 17, 2014 0.6000 0.6000 0.5800 0.6000 18,250 -0.02(-3.23%)
Sep 16, 2014 0.6200 0.6200 0.6200 0.6200 500 +0.02(+3.33%)
Sep 15, 2014 0.6000 0.6000 0.5700 0.6000 14,850 -0.01(-1.64%)
Sep 12, 2014 0.6000 0.6100 0.5900 0.6100 34,000 +0.01(+1.67%)
Sep 11, 2014 0.6200 0.6200 0.6000 0.6000 8,000 -0.02(-3.23%)
Sep 10, 2014 0.6500 0.6200 0.6200 11,000 -0.03(-4.62%)
Sep 08, 2014 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Sep 05, 2014 0.6500 0.6500 0.6500 0.6500 6,050 +0.02(+3.17%)
Sep 04, 2014 0.6600 0.6600 0.6300 0.6300 10,000 -0.04(-5.97%)
Sep 02, 2014 0.6700 0.6700 0.6700 0 +0.03(+4.69%)
Aug 29, 2014 0.6400 0.6400 0.6400 0 +0.03(+4.92%)
Aug 28, 2014 0.6300 0.6400 0.6100 0.6100 89,592 -0.03(-4.69%)
Aug 27, 2014 0.6400 0.6400 0.6400 0.6400 2,025 +0.00(+0.00%)
Aug 26, 2014 0.6300 0.6400 0.6300 0.6400 11,500 -0.01(-1.54%)
Aug 25, 2014 0.6400 0.6500 0.6400 0.6500 20,000 +0.05(+8.33%)
Aug 22, 2014 0.6500 0.6000 0.6000 6,750 -0.03(-4.76%)
Aug 21, 2014 0.6500 0.6800 0.6300 0.6300 30,000 -0.02(-3.08%)
Aug 20, 2014 0.6500 15,175 +0.02(+3.17%)
Aug 19, 2014 0.6300 0.6300 0.6300 0.6300 10,000 -0.02(-3.08%)
Aug 18, 2014 0.6200 0.6500 0.6200 0.6500 7,000 +0.00(+0.00%)
Aug 15, 2014 0.6500 0.6500 0.6500 0.6500 8,500 +0.03(+4.84%)
Aug 14, 2014 0.6200 8,500 +0.00(+0.00%)
Aug 13, 2014 0.6200 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Aug 12, 2014 0.6200 0.6200 0.6200 0.6200 5,000 +0.00(+0.00%)
Aug 11, 2014 0.6200 0.6200 0.6200 0.6200 10,000 +0.04(+6.90%)
Aug 08, 2014 0.5800 0.5800 0.5800 0.5800 16,000 +0.01(+1.75%)
Aug 07, 2014 0.5700 0.5700 0.5700 0.5700 6,000 +0.01(+1.79%)
Aug 05, 2014 0.5600 0 -0.02(-3.45%)
Aug 01, 2014 0.5800 0.5800 0.5800 0 +0.01(+1.75%)
Jul 30, 2014 0.5700 0 +0.00(+0.00%)
Jul 25, 2014 0.5700 0 +0.03(+5.56%)
Jul 24, 2014 0.5800 0.5800 0.5400 0.5400 58,000 -0.03(-5.26%)
Jul 23, 2014 0.5700 0.5700 0.5700 0.5700 6,500 +0.03(+5.56%)
Jul 22, 2014 0.5800 0.5800 0.5400 0.5400 26,000 -0.05(-8.47%)
Jul 21, 2014 0.5800 0.5900 0.5500 0.5900 19,000 +0.01(+1.72%)
Jul 15, 2014 0.5800 0.5800 0 -0.02(-3.33%)
Jul 11, 2014 0.6000 0.6000 0 +0.00(+0.00%)
Jul 09, 2014 0.6000 0.6000 0 +0.00(+0.00%)
Jul 07, 2014 0.6000 0.6000 0 +0.01(+1.69%)
Jul 02, 2014 0.5900 0.5900 0 -0.01(-1.67%)
Jun 30, 2014 0.6000 0.6000 0.6000 0 -0.02(-3.23%)
Jun 26, 2014 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Jun 24, 2014 0.6200 0.6200 0.6200 0 +0.04(+6.90%)
Jun 23, 2014 0.6200 0.6200 0.5800 0.5800 46,550 -0.04(-6.45%)
Jun 19, 2014 0.6200 0.6200 0.6200 0 +0.02(+3.33%)
Jun 16, 2014 0.6000 0.6000 0.6000 0 -0.06(-9.09%)
Jun 13, 2014 0.6700 0.6700 0.6600 0.6600 24,800 -0.01(-1.49%)
Jun 12, 2014 0.6700 0.6700 0.6700 0.6700 1,500 +0.06(+9.84%)
Jun 11, 2014 0.6500 0.6500 0.6100 0.6100 39,500 -0.04(-6.15%)
Jun 10, 2014 0.7000 0.7000 0.6500 0.6500 8,700 +0.03(+4.84%)
Jun 06, 2014 0.6200 0.6200 0.6200 0.6200 38,000 -0.05(-7.46%)
Jun 05, 2014 0.6500 0.6700 0.6500 0.6700 4,500 -0.03(-4.29%)
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.