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 30, 2014 0.2300 0.2550 0.2300 0.2300 136,048 -0.00(-2.13%)
Apr 29, 2014 0.2700 0.2700 0.2350 0.2350 66,800 -0.03(-9.62%)
Apr 28, 2014 0.2600 0.2600 0.2600 0.2600 30,024 -0.01(-3.70%)
Apr 25, 2014 0.2800 0.2900 0.2600 0.2700 161,100 -0.01(-1.82%)
Apr 24, 2014 0.3000 0.3000 0.2650 0.2750 578,615 -0.01(-1.79%)
Apr 23, 2014 0.2800 0.2900 0.2600 0.2800 323,700 -0.01(-3.45%)
Apr 22, 2014 0.2900 0.2950 0.2750 0.2900 243,900 +0.00(+0.00%)
Apr 21, 2014 0.3200 0.3200 0.2800 0.2900 192,000 -0.02(-6.45%)
Apr 17, 2014 0.3100 0.3100 0.3100 0 +0.06(+24.00%)
Apr 16, 2014 0.2700 0.2700 0.2500 0.2500 148,000 -0.03(-10.71%)
Apr 15, 2014 0.2700 0.2800 0.2600 0.2800 129,768 -0.01(-3.45%)
Apr 14, 2014 0.2900 0.3000 0.2650 0.2900 240,000 +0.00(+0.00%)
Apr 11, 2014 0.2550 0.2900 0.2550 0.2900 249,500 +0.04(+16.00%)
Apr 10, 2014 0.2700 0.2800 0.2500 0.2500 208,000 -0.02(-5.66%)
Apr 09, 2014 0.2400 0.2800 0.2400 0.2650 233,000 +0.04(+15.22%)
Apr 08, 2014 0.2300 0.2400 0.2000 0.2300 463,000 -0.02(-8.00%)
Apr 07, 2014 0.2350 0.2500 0.2300 0.2500 32,000 -0.02(-7.41%)
Apr 04, 2014 0.2500 0.2700 0.2350 0.2700 116,500 +0.02(+5.88%)
Apr 03, 2014 0.2400 0.2550 0.2300 0.2550 80,000 +0.01(+2.00%)
Apr 02, 2014 0.2300 0.2500 0.2300 0.2500 146,500 +0.02(+8.70%)
Apr 01, 2014 0.2500 0.2500 0.2300 0.2300 70,000 -0.00(-2.13%)
Mar 31, 2014 0.2500 0.2650 0.2300 0.2350 87,000 -0.05(-16.07%)
Mar 28, 2014 0.2550 0.2800 0.2500 0.2800 178,500 +0.00(+0.00%)
Mar 27, 2014 0.2550 0.2800 0.2350 0.2800 152,000 +0.06(+24.44%)
Mar 26, 2014 0.2550 0.2550 0.2250 0.2250 167,000 -0.04(-15.09%)
Mar 25, 2014 0.2650 0.2650 0.2400 0.2650 267,000 -0.01(-1.85%)
Mar 24, 2014 0.2600 0.2700 0.2600 0.2700 18,000 +0.01(+3.85%)
Mar 21, 2014 0.2800 0.2800 0.2600 0.2600 36,000 -0.02(-7.14%)
Mar 20, 2014 0.2900 0.3100 0.2800 0.2800 302,000 -0.03(-9.68%)
Mar 19, 2014 0.2950 0.3100 0.2750 0.3100 182,000 +0.01(+3.33%)
Mar 18, 2014 0.2750 0.3000 0.2750 0.3000 112,500 +0.01(+3.45%)
Mar 17, 2014 0.3000 0.3000 0.2700 0.2900 110,000 -0.01(-3.33%)
Mar 14, 2014 0.3200 0.3200 0.2600 0.3000 82,000 -0.02(-6.25%)
Mar 13, 2014 0.3350 0.3350 0.3000 0.3200 156,000 -0.02(-7.25%)
Mar 12, 2014 0.3200 0.3450 0.3200 0.3450 35,324 +0.02(+7.81%)
Mar 11, 2014 0.3600 0.3600 0.3200 0.3200 241,500 -0.03(-8.57%)
Mar 10, 2014 0.4000 0.4000 0.3500 0.3500 186,250 -0.05(-12.50%)
Mar 07, 2014 0.3700 0.4000 0.3550 0.4000 213,500 +0.05(+14.29%)
Mar 06, 2014 0.3700 0.3900 0.3500 0.3500 132,200 -0.03(-7.89%)
Mar 05, 2014 0.3200 0.3800 0.3200 0.3800 238,000 +0.06(+18.75%)
Mar 04, 2014 0.3500 0.3500 0.3200 0.3200 203,800 -0.04(-11.11%)
Mar 03, 2014 0.3000 0.3700 0.3000 0.3600 428,000 +0.07(+24.14%)
Feb 28, 2014 0.2700 0.3250 0.2700 0.2900 496,500 +0.02(+7.41%)
Feb 27, 2014 0.2300 0.2700 0.2300 0.2700 254,032 +0.04(+17.39%)
Feb 26, 2014 0.2500 0.2650 0.2300 0.2300 425,000 -0.01(-6.12%)
Feb 25, 2014 0.2350 0.2450 0.2350 0.2450 38,052 +0.00(+0.00%)
Feb 24, 2014 0.2500 0.2600 0.2450 0.2450 85,000 -0.01(-2.00%)
Feb 21, 2014 0.2500 0.2750 0.2400 0.2500 162,724 +0.01(+4.17%)
Feb 20, 2014 0.2600 0.2700 0.2400 0.2400 60,500 -0.04(-12.73%)
Feb 19, 2014 0.2600 0.2750 0.2400 0.2750 389,150 +0.02(+7.84%)
Feb 18, 2014 0.2500 0.3000 0.2500 0.2550 385,000 +0.03(+13.33%)
Feb 14, 2014 0.2250 0.2250 0.2250 0 -0.01(-2.17%)
Feb 13, 2014 0.2150 0.2500 0.2150 0.2300 202,000 +0.04(+21.05%)
Feb 12, 2014 0.2000 0.2000 0.1900 0.1900 195,000 -0.01(-5.00%)
Feb 11, 2014 0.2450 0.2500 0.2000 0.2000 144,500 -0.01(-4.76%)
Feb 10, 2014 0.2400 0.2400 0.2100 0.2100 21,332 -0.04(-14.29%)
Feb 07, 2014 0.2500 0.2500 0.2400 0.2450 18,004 -0.03(-9.26%)
Feb 06, 2014 0.2600 0.2700 0.2400 0.2700 142,000 +0.01(+1.89%)
Feb 05, 2014 0.2850 0.2900 0.2350 0.2650 220,004 -0.01(-1.85%)
Feb 04, 2014 0.2450 0.2800 0.2400 0.2700 108,000 +0.02(+8.00%)
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.