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 (%)
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%)
May 02, 2016 0.0750 0.0800 0.0750 0.0800 205,300 +0.01(+14.29%)
Apr 29, 2016 0.0700 0.0700 0.0700 0.0700 33,024 -0.00(-6.67%)
Apr 28, 2016 0.0750 0.0750 0.0750 0.0750 5,000 +0.00(+7.14%)
Apr 27, 2016 0.0750 0.0750 0.0700 0.0700 33,744 -0.00(-6.67%)
Apr 26, 2016 0.0750 0.0800 0.0700 0.0750 222,000 -0.01(-6.25%)
Apr 25, 2016 0.0800 0.0800 0.0800 0.0800 4,000 +0.00(+0.00%)
Apr 21, 2016 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Apr 20, 2016 0.0700 0.0800 0.0650 0.0750 303,388 -0.01(-6.25%)
Apr 19, 2016 0.0700 0.0800 0.0700 0.0800 559,150 +0.01(+14.29%)
Apr 18, 2016 0.0700 0.0700 0.0650 0.0700 583,800 +0.01(+7.69%)
Apr 15, 2016 0.0650 0.0700 0.0600 0.0650 470,750 +0.00(+0.00%)
Apr 14, 2016 0.0700 0.0700 0.0650 0.0650 67,000 +0.00(+0.00%)
Apr 13, 2016 0.0600 0.0650 0.0550 0.0650 514,500 +0.01(+18.18%)
Apr 12, 2016 0.0550 0.0550 0.0500 0.0550 28,952 -0.00(-8.33%)
Apr 11, 2016 0.0550 0.0600 0.0550 0.0600 270,500 +0.01(+20.00%)
Apr 08, 2016 0.0500 0.0600 0.0500 0.0500 394,500 +0.00(+0.00%)
Apr 07, 2016 0.0550 0.0550 0.0500 0.0500 165,000 -0.01(-16.67%)
Apr 06, 2016 0.0600 0.0600 0.0550 0.0600 496,778 +0.00(+0.00%)
Apr 05, 2016 0.0600 0.0600 0.0550 0.0600 518,000 +0.00(+9.09%)
Apr 04, 2016 0.0450 0.0600 0.0450 0.0550 563,700 +0.01(+37.50%)
Apr 01, 2016 0.0400 0.0400 0.0400 0.0400 128,500 +0.00(+0.00%)
Mar 31, 2016 0.0400 0.0400 0.0350 0.0400 1,047,500 -0.00(-11.11%)
Mar 30, 2016 0.0450 0.0450 0.0450 0.0450 163,000 +0.00(+0.00%)
Mar 29, 2016 0.0500 0.0500 0.0450 0.0450 235,000 -0.01(-18.18%)
Mar 24, 2016 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Mar 23, 2016 0.0600 0.0600 0.0600 0.0600 47,000 +0.01(+20.00%)
Mar 22, 2016 0.0600 0.0600 0.0500 0.0500 588,874 -0.01(-16.67%)
Mar 21, 2016 0.0600 0.0700 0.0600 0.0600 1,267,000 +0.00(+9.09%)
Mar 18, 2016 0.0550 0.0600 0.0550 0.0550 987,000 +0.00(+10.00%)
Mar 17, 2016 0.0500 0.0550 0.0500 0.0500 358,500 +0.01(+11.11%)
Mar 16, 2016 0.0450 0.0500 0.0450 0.0450 235,000 +0.00(+0.00%)
Mar 15, 2016 0.0450 0.0450 0.0450 0.0450 50,000 +0.00(+0.00%)
Mar 14, 2016 0.0400 0.0450 0.0400 0.0450 132,900 +0.00(+12.50%)
Mar 11, 2016 0.0400 0.0400 0.0400 0.0400 14,285 +0.00(+0.00%)
Mar 10, 2016 0.0400 0.0400 0.0400 0.0400 102,500 +0.00(+0.00%)
Mar 09, 2016 0.0400 0.0400 0.0400 0.0400 461,000 -0.00(-11.11%)
Mar 08, 2016 0.0450 0.0450 0.0450 0.0450 28,000 +0.00(+0.00%)
Mar 07, 2016 0.0500 0.0500 0.0450 0.0450 52,800 -0.01(-10.00%)
Mar 04, 2016 0.0500 0.0500 0.0450 0.0500 101,000 +0.00(+0.00%)
Mar 03, 2016 0.0500 0.0550 0.0450 0.0500 812,000 +0.00(+0.00%)
Mar 02, 2016 0.0400 0.0500 0.0400 0.0500 616,500 +0.01(+42.86%)
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.