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 31, 2016 0.4700 0.4700 0.4700 0 -0.01(-2.08%)
May 27, 2016 0.4800 0.4800 0.4800 89 +0.00(+0.00%)
May 25, 2016 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
May 20, 2016 0.4800 0.4800 0.4800 0 -0.02(-4.00%)
May 19, 2016 0.5000 0.5000 0.5000 0.5000 10,000 +0.00(+0.00%)
May 18, 2016 0.4850 0.5200 0.4850 0.5000 35,000 +0.02(+4.17%)
May 17, 2016 0.4800 0.4800 0.4800 0.4800 2,000 +0.00(+0.00%)
May 16, 2016 0.4950 0.4950 0.4800 0.4800 2,000 +0.00(+0.00%)
May 13, 2016 0.5000 0.5000 0.4800 0.4800 16,750 -0.02(-4.00%)
May 12, 2016 0.5300 0.5300 0.5000 0.5000 12,250 -0.01(-1.96%)
May 11, 2016 0.5300 0.5300 0.5100 0.5100 21,500 -0.03(-5.56%)
May 10, 2016 0.5200 0.5400 0.5200 0.5400 11,000 +0.01(+1.89%)
May 09, 2016 0.5100 0.5400 0.5100 0.5300 33,309 +0.00(+0.00%)
May 06, 2016 0.5300 0.5300 0.5300 0.5300 4,900 -0.02(-3.64%)
May 05, 2016 0.5500 0.5500 0.5500 0.5500 900 +0.04(+7.84%)
May 04, 2016 0.5300 0.5300 0.5100 0.5100 2,900 +0.00(+0.00%)
May 03, 2016 0.5300 0.5300 0.5100 0.5100 9,100 +0.00(+0.00%)
May 02, 2016 0.5200 0.5200 0.5100 0.5100 6,500 +0.00(+0.00%)
Apr 29, 2016 0.5200 0.5400 0.5100 0.5100 18,330 -0.01(-1.92%)
Apr 28, 2016 0.5200 0.5300 0.5200 0.5200 12,500 -0.01(-1.89%)
Apr 27, 2016 0.5300 0.5300 0.5200 0.5300 8,000 +0.01(+1.92%)
Apr 26, 2016 0.5100 0.5200 0.5000 0.5200 9,000 -0.02(-3.70%)
Apr 25, 2016 0.5300 0.5400 0.5100 0.5400 14,210 -0.01(-1.82%)
Apr 22, 2016 0.5500 0.5500 0.5500 0.5500 1,000 +0.00(+0.00%)
Apr 21, 2016 0.5500 0.5500 0.5200 0.5500 6,500 +0.01(+1.85%)
Apr 20, 2016 0.5300 0.5400 0.5200 0.5400 3,900 -0.01(-1.82%)
Apr 19, 2016 0.5300 0.5500 0.5300 0.5500 18,400 +0.02(+3.77%)
Apr 18, 2016 0.5400 0.5500 0.5200 0.5300 17,000 -0.01(-1.85%)
Apr 15, 2016 0.5400 0.5400 0.5400 0.5400 22,440 +0.00(+0.00%)
Apr 14, 2016 0.5400 0.5400 0.5400 0.5400 12,560 +0.00(+0.00%)
Apr 13, 2016 0.5400 0.5500 0.5200 0.5400 30,003 +0.00(+0.00%)
Apr 12, 2016 0.5500 0.5500 0.5400 0.5400 24,100 +0.01(+1.89%)
Apr 11, 2016 0.4800 0.5500 0.4800 0.5300 87,995 +0.05(+10.42%)
Apr 08, 2016 0.4800 0.4800 0.4800 0.4800 8,000 +0.02(+4.35%)
Apr 07, 2016 0.4600 0.4600 0.4600 0.4600 10,500 +0.01(+2.22%)
Apr 06, 2016 0.4500 0.4500 0.4500 0.4500 8,000 -0.03(-6.25%)
Apr 05, 2016 0.4500 0.4800 0.4500 0.4800 15,345 +0.03(+6.67%)
Apr 01, 2016 0.4500 0.4500 0.4500 0 +0.01(+2.27%)
Mar 31, 2016 0.4400 0.4400 0.4400 0.4400 7,500 +0.01(+2.33%)
Mar 30, 2016 0.4600 0.4600 0.4300 0.4300 154,300 -0.03(-6.52%)
Mar 28, 2016 0.4600 0.4600 0.4600 0 +0.03(+6.98%)
Mar 24, 2016 0.4300 0.4300 0.4300 0 -0.02(-4.44%)
Mar 23, 2016 0.4400 0.4500 0.4400 0.4500 9,905 -0.01(-1.10%)
Mar 21, 2016 0.4550 0.4550 0.4550 0 +0.01(+1.11%)
Mar 18, 2016 0.4400 0.4500 0.4400 0.4500 12,000 +0.00(+0.00%)
Mar 17, 2016 0.4600 0.4600 0.4250 0.4500 38,000 +0.02(+4.65%)
Mar 16, 2016 0.4300 0.4300 0.4300 0.4300 5,200 -0.01(-2.27%)
Mar 15, 2016 0.4400 0.4400 0.4400 0.4400 7,500 +0.01(+2.33%)
Mar 14, 2016 0.4400 0.4400 0.4300 0.4300 5,000 +0.00(+0.00%)
Mar 11, 2016 0.4200 0.4300 0.4050 0.4300 6,434 +0.01(+2.38%)
Mar 10, 2016 0.4300 0.4400 0.4200 0.4200 8,750 -0.02(-4.55%)
Mar 09, 2016 0.4300 0.4400 0.4300 0.4400 5,500 +0.01(+2.33%)
Mar 08, 2016 0.4000 0.4300 0.4000 0.4300 8,000 +0.02(+4.88%)
Mar 04, 2016 0.4100 0.4100 0.4100 0 -0.01(-2.38%)
Mar 02, 2016 0.4200 0.4200 0.4200 0 +0.02(+5.00%)
Feb 29, 2016 0.4000 0.4000 0.4000 0 -0.04(-9.09%)
Feb 19, 2016 0.4400 0.4400 0.4400 0 +0.04(+10.00%)
Feb 17, 2016 0.4000 0.4000 0.4000 200 -0.04(-9.09%)
Feb 16, 2016 0.4300 0.4400 0.4300 0.4400 5,000 +0.00(+0.00%)
Feb 12, 2016 0.4400 0.4400 0.4400 0 -0.01(-2.22%)
Feb 10, 2016 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Feb 05, 2016 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Feb 01, 2016 0.4500 0.4500 0.4500 200 +0.03(+7.14%)
Jan 29, 2016 0.4200 0.4200 0.4200 0.4200 1,000 -0.01(-2.33%)
Jan 28, 2016 0.4000 0.4800 0.3850 0.4300 22,000 +0.03(+7.50%)
Jan 21, 2016 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jan 20, 2016 0.4000 0.4000 0.4000 0.4000 5,351 -0.01(-2.44%)
Jan 14, 2016 0.4100 0.4100 0.4100 100 -0.01(-2.38%)
Jan 13, 2016 0.4200 0.4200 0.4200 0.4200 10,000 +0.05(+13.51%)
Jan 12, 2016 0.4000 0.4000 0.3700 0.3700 14,550 -0.03(-7.50%)
Jan 08, 2016 0.4000 0.4000 0.4000 0 -0.04(-9.09%)
Jan 05, 2016 0.4400 0.4400 0.4400 0 -0.01(-2.22%)
Jan 04, 2016 0.4300 0.4500 0.4300 0.4500 8,000 +0.02(+4.65%)
Dec 31, 2015 0.4300 0.4300 0.4300 0 +0.01(+2.38%)
Dec 30, 2015 0.3850 0.4200 0.3750 0.4200 9,000 -0.03(-6.67%)
Dec 29, 2015 0.4000 0.4500 0.4000 0.4500 10,517 +0.05(+12.50%)
Dec 22, 2015 0.4000 0.4000 0.4000 0 -0.01(-2.44%)
Dec 21, 2015 0.4100 0.4100 0.4100 0.4100 500 +0.01(+3.80%)
Dec 18, 2015 0.3950 0.3950 0.3950 0.3950 3,000 -0.01(-3.66%)
Dec 17, 2015 0.3950 0.4100 0.3500 0.4100 32,000 +0.01(+2.50%)
Dec 16, 2015 0.3950 0.4000 0.3950 0.4000 13,700 +0.02(+3.90%)
Dec 15, 2015 0.3800 0.3850 0.3800 0.3850 5,000 +0.02(+4.05%)
Dec 14, 2015 0.3900 0.3900 0.3500 0.3700 49,140 -0.02(-3.90%)
Dec 11, 2015 0.3800 0.3850 0.3800 0.3850 2,500 +0.01(+1.32%)
Dec 09, 2015 0.3800 0.3800 0.3800 0 -0.02(-5.00%)
Dec 08, 2015 0.4000 0.4000 0.4000 0.4000 1,500 +0.00(+0.00%)
Dec 07, 2015 0.4000 0.4000 0.4000 0.4000 3,800 +0.01(+2.56%)
Dec 04, 2015 0.3900 0.3900 0.3900 0.3900 3,000 +0.00(+0.00%)
Dec 02, 2015 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Nov 27, 2015 0.3900 0.3900 0.3900 0 -0.02(-4.88%)
Nov 24, 2015 0.4100 0.4100 0.4100 0 +0.03(+7.89%)
Nov 23, 2015 0.3800 33,000 +0.02(+5.56%)
Nov 20, 2015 0.3700 0.3700 0.3600 0.3600 24,500 -0.01(-2.70%)
Nov 19, 2015 0.3700 0.3750 0.3700 0.3700 10,458 +0.01(+2.78%)
Nov 18, 2015 0.3600 0.3600 0.3550 0.3600 26,400 +0.01(+2.86%)
Nov 17, 2015 0.3650 0.3650 0.3500 0.3500 41,000 -0.02(-5.41%)
Nov 11, 2015 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Nov 03, 2015 0.3700 0.3700 0.3700 0 +0.02(+5.71%)
Nov 02, 2015 0.3500 0.3500 0.3500 0.3500 10,000 -0.01(-2.78%)
Oct 30, 2015 0.3800 0.3800 0.3600 0.3600 3,000 -0.02(-5.26%)
Oct 29, 2015 0.3500 0.3800 0.3450 0.3800 13,300 +0.02(+5.56%)
Oct 28, 2015 0.3650 0.3650 0.3600 0.3600 3,500 +0.00(+0.00%)
Oct 27, 2015 0.3600 0.3600 0.3450 0.3600 20,000 -0.01(-1.37%)
Oct 26, 2015 0.3700 0.3800 0.3600 0.3650 25,800 -0.02(-5.19%)
Oct 22, 2015 0.3850 0.3850 0.3850 0 -0.01(-1.28%)
Oct 21, 2015 0.3850 0.3950 0.3800 0.3900 32,250 -0.01(-1.27%)
Oct 20, 2015 0.4000 0.4000 0.3800 0.3950 14,330 -0.01(-1.25%)
Oct 19, 2015 0.3750 0.4000 0.3750 0.4000 114,400 +0.02(+5.26%)
Oct 16, 2015 0.3800 0.3800 0.3800 0.3800 141,000 +0.00(+0.00%)
Oct 14, 2015 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Oct 13, 2015 0.3800 0.3800 0.3800 0.3800 1,656 +0.00(+0.00%)
Oct 09, 2015 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Oct 08, 2015 0.3800 0.3800 0.3800 0.3800 10,000 +0.01(+2.70%)
Oct 07, 2015 0.3750 0.3750 0.3700 0.3700 10,500 -0.01(-2.63%)
Oct 05, 2015 0.3800 0.3800 0.3800 0 -0.03(-7.32%)
Oct 02, 2015 0.4100 0.4100 0.4100 0.4100 1,600 +0.00(+1.23%)
Sep 29, 2015 0.4050 0.4050 0.4050 0 +0.00(+0.00%)
Sep 28, 2015 0.4000 0.4050 0.4000 0.4050 6,425 -0.01(-3.57%)
Sep 25, 2015 0.4200 0.4200 0.4200 0.4200 2,500 +0.03(+7.69%)
Sep 23, 2015 0.3900 0.3900 0.3900 0 -0.02(-4.88%)
Sep 22, 2015 0.4100 0.4100 0.4100 0.4100 7,200 +0.01(+2.50%)
Sep 18, 2015 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Sep 17, 2015 0.4000 0.4000 0.4000 0.4000 9,000 -0.01(-2.44%)
Sep 14, 2015 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Sep 09, 2015 0.4100 0.4100 0.4100 0 +0.03(+7.89%)
Sep 08, 2015 0.4100 0.4100 0.3800 0.3800 2,980 -0.05(-11.63%)
Sep 03, 2015 0.4300 0.4300 0.4300 0 +0.06(+16.22%)
Aug 31, 2015 0.3700 0.3700 0.3700 0 -0.02(-5.13%)
Aug 28, 2015 0.3850 0.4000 0.3800 0.3900 3,810 +0.00(+0.00%)
Aug 27, 2015 0.3900 0.3900 0.3900 0.3900 11,276 -0.01(-2.50%)
Aug 25, 2015 0.4000 0.4000 0.4000 0 +0.02(+5.26%)
Aug 24, 2015 0.4000 0.4000 0.3550 0.3800 40,544 -0.03(-7.32%)
Aug 20, 2015 0.4100 0.4100 0.4100 190 +0.00(+1.23%)
Aug 18, 2015 0.4050 0.4050 0.4050 0 +0.01(+1.25%)
Aug 17, 2015 0.4000 0.4000 0.4000 0.4000 1,000 -0.01(-1.23%)
Aug 14, 2015 0.4000 0.4050 0.4000 0.4050 2,000 +0.01(+1.25%)
Aug 13, 2015 0.4000 0.4000 0.4000 0.4000 4,000 -0.01(-1.23%)
Aug 12, 2015 0.4050 0.4050 0.4050 0.4050 2,500 +0.01(+1.25%)
Aug 11, 2015 0.4000 0.4000 0.4000 0.4000 1,100 +0.00(+0.00%)
Aug 10, 2015 0.4050 0.4050 0.4000 0.4000 13,800 -0.01(-3.61%)
Aug 06, 2015 0.4150 0.4150 0.4150 0 +0.01(+2.47%)
Aug 04, 2015 0.4050 0.4050 0.4050 0 -0.01(-3.57%)
Jul 31, 2015 0.4200 0.4200 0.4200 0 +0.01(+2.44%)
Jul 30, 2015 0.4050 0.4100 0.4050 0.4100 10,500 +0.01(+2.50%)
Jul 28, 2015 0.4000 0.4000 0.4000 299 -0.01(-1.23%)
Jul 24, 2015 0.4050 0.4050 0.4050 0 -0.00(-1.22%)
Jul 23, 2015 0.4100 0.4100 0.4100 0.4100 40,500 -0.01(-2.38%)
Jul 21, 2015 0.4200 0.4200 0.4200 0 +0.01(+2.44%)
Jul 20, 2015 0.4100 0.4100 0.4100 0.4100 29,000 -0.04(-7.87%)
Jul 17, 2015 0.4450 0.4450 0.4400 0.4450 6,500 +0.03(+7.23%)
Jul 16, 2015 0.4150 0.4150 0.4150 0.4150 7,500 -0.03(-5.68%)
Jul 13, 2015 0.4400 0.4400 0.4400 0 +0.02(+4.76%)
Jul 10, 2015 0.3900 0.4200 0.3900 0.4200 13,925 +0.02(+5.00%)
Jul 09, 2015 0.4000 0.4100 0.4000 0.4000 7,400 -0.01(-2.44%)
Jul 08, 2015 0.4100 0.4100 0.4100 0.4100 4,000 +0.00(+1.23%)
Jul 07, 2015 0.4050 0.4050 0.4050 0.4050 1,600 -0.00(-1.22%)
Jul 06, 2015 0.4100 0.4100 0.4100 0.4100 23,082 -0.01(-2.38%)
Jul 02, 2015 0.4200 0.4200 0.4200 0 -0.01(-2.33%)
Jun 30, 2015 0.4300 0.4300 0.4300 0 -0.01(-2.27%)
Jun 26, 2015 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Jun 24, 2015 0.4400 0.4400 0.4400 0 +0.02(+4.76%)
Jun 23, 2015 0.4200 0.4200 0.4200 0.4200 7,500 -0.02(-4.55%)
Jun 22, 2015 0.4200 0.4400 0.4200 0.4400 30,000 +0.02(+4.76%)
Jun 19, 2015 0.4200 0.4200 0.4200 0.4200 2,500 -0.01(-2.33%)
Jun 17, 2015 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Jun 12, 2015 0.4300 0.4300 0.4300 0 +0.01(+2.38%)
Jun 08, 2015 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Jun 05, 2015 0.4300 0.4300 0.4200 0.4200 29,000 +0.01(+3.70%)
Jun 04, 2015 0.4400 0.4400 0.4000 0.4050 25,000 -0.03(-7.95%)
Jun 03, 2015 0.4400 0.4400 0.3950 0.4400 107,000 +0.02(+4.76%)
Jun 02, 2015 0.4350 0.4400 0.4000 0.4200 96,000 -0.02(-4.55%)
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.