JAGUAR MINING $0.38

down +0.00


24/5/2013 04:24 PM  |  NYSE : JAG  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Metal Ore Mining
Type:

JAG historical data

Date Open High Low Close Volume
5/24/2013 0.38 0.41 0.38 0.38 2473
5/23/2013 0.39 0.40 0.38 0.39 2041
5/22/2013 0.40 0.41 0.38 0.39 3949
5/21/2013 0.38 0.41 0.38 0.40 2965
5/20/2013 0.40 0.41 0.37 0.38 8380
5/17/2013 0.40 0.41 0.38 0.40 2928
5/16/2013 0.39 0.41 0.39 0.41 4618
5/15/2013 0.45 0.45 0.39 0.41 5829
5/14/2013 0.43 0.48 0.40 0.44 20683
5/13/2013 0.38 0.43 0.38 0.42 3970
5/10/2013 0.39 0.40 0.37 0.38 6105
5/9/2013 0.40 0.42 0.39 0.39 2953
5/8/2013 0.41 0.42 0.40 0.40 3108
5/7/2013 0.40 0.41 0.39 0.40 12396
5/6/2013 0.41 0.43 0.40 0.40 13673
5/3/2013 0.42 0.43 0.41 0.43 3008
5/2/2013 0.43 0.44 0.41 0.42 2866
5/1/2013 0.42 0.44 0.41 0.42 4006
4/30/2013 0.42 0.46 0.41 0.42 7542
4/29/2013 0.42 0.45 0.42 0.44 2906
4/26/2013 0.47 0.47 0.41 0.43 10418
4/25/2013 0.42 0.48 0.40 0.46 12792
4/24/2013 0.40 0.43 0.40 0.41 5591
4/23/2013 0.41 0.41 0.38 0.40 7551
4/22/2013 0.40 0.41 0.39 0.40 3991
4/19/2013 0.42 0.43 0.39 0.39 3898
4/18/2013 0.40 0.42 0.39 0.42 4883
4/17/2013 0.44 0.44 0.39 0.40 10146
4/16/2013 0.45 0.47 0.42 0.44 9846
4/15/2013 0.48 0.48 0.42 0.42 19146
4/12/2013 0.55 0.55 0.50 0.52 4940
4/11/2013 0.54 0.57 0.53 0.54 3295
4/10/2013 0.56 0.56 0.53 0.53 2571
4/9/2013 0.54 0.56 0.53 0.55 6922
4/8/2013 0.54 0.54 0.52 0.54 2842
4/5/2013 0.55 0.57 0.53 0.55 4430
4/4/2013 0.56 0.58 0.53 0.54 3843
4/3/2013 0.56 0.57 0.52 0.53 7653
4/2/2013 0.60 0.63 0.55 0.56 7691
4/1/2013 0.62 0.62 0.58 0.59 2140
3/28/2013 0.58 0.62 0.55 0.60 6524
3/27/2013 0.59 0.61 0.58 0.58 4018
3/26/2013 0.64 0.64 0.56 0.59 6061
3/25/2013 0.60 0.63 0.60 0.61 8140
3/22/2013 0.67 0.69 0.55 0.58 26059
3/21/2013 0.67 0.69 0.66 0.69 5542
3/20/2013 0.66 0.67 0.63 0.66 4060
3/19/2013 0.69 0.69 0.64 0.65 6671
3/18/2013 0.65 0.69 0.64 0.68 4997
3/15/2013 0.68 0.70 0.62 0.62 4547
3/14/2013 0.60 0.70 0.59 0.69 6414
3/13/2013 0.60 0.62 0.58 0.61 4563
3/12/2013 0.61 0.63 0.59 0.60 4321
3/11/2013 0.62 0.63 0.59 0.60 4226
3/8/2013 0.61 0.63 0.58 0.61 6511
3/7/2013 0.61 0.65 0.58 0.59 10056
3/6/2013 0.52 0.61 0.51 0.61 10579
3/5/2013 0.46 0.53 0.46 0.53 7712
3/4/2013 0.50 0.51 0.45 0.45 13354
3/1/2013 0.53 0.54 0.49 0.50 7035
2/28/2013 0.55 0.56 0.49 0.52 14976
2/27/2013 0.58 0.58 0.54 0.54 9839
2/26/2013 0.61 0.64 0.56 0.58 7861
2/25/2013 0.65 0.65 0.58 0.59 8881
2/22/2013 0.59 0.61 0.57 0.58 5624
2/21/2013 0.61 0.63 0.58 0.59 11349
2/20/2013 0.66 0.66 0.61 0.61 12918
2/19/2013 0.68 0.70 0.66 0.66 4885
2/15/2013 0.70 0.70 0.66 0.67 3855
2/14/2013 0.73 0.76 0.70 0.70 3191
2/13/2013 0.71 0.75 0.69 0.71 2314
2/12/2013 0.71 0.73 0.71 0.73 1400
2/11/2013 0.70 0.73 0.70 0.72 2087
2/8/2013 0.75 0.75 0.71 0.72 5786
2/7/2013 0.73 0.76 0.73 0.75 2479
2/6/2013 0.77 0.77 0.73 0.74 3225
2/5/2013 0.79 0.79 0.77 0.77 2046
2/4/2013 0.78 0.80 0.77 0.78 1455
2/1/2013 0.77 0.79 0.76 0.79 3831
1/31/2013 0.78 0.79 0.75 0.75 7333
1/30/2013 0.88 0.88 0.78 0.79 7449
1/29/2013 0.88 0.90 0.85 0.87 3785
1/28/2013 0.89 0.95 0.83 0.89 8595
1/25/2013 0.89 0.89 0.81 0.86 8773
1/24/2013 0.90 0.91 0.85 0.88 10270
1/23/2013 1.00 1.01 0.90 0.93 23250
1/22/2013 0.82 0.99 0.80 0.99 40420
1/18/2013 0.69 0.76 0.68 0.75 21944
1/17/2013 0.67 0.68 0.66 0.68 2339
1/16/2013 0.66 0.70 0.66 0.66 2275
1/15/2013 0.70 0.71 0.66 0.66 9218
1/14/2013 0.71 0.72 0.68 0.69 3194
1/11/2013 0.67 0.69 0.67 0.67 4433
1/10/2013 0.66 0.69 0.66 0.67 4122
1/9/2013 0.67 0.69 0.65 0.65 9264
1/8/2013 0.67 0.69 0.66 0.67 4854
1/7/2013 0.70 0.73 0.68 0.68 7831
1/4/2013 0.68 0.70 0.66 0.70 4533
1/3/2013 0.75 0.75 0.65 0.67 16951
1/2/2013 0.69 0.77 0.68 0.77 28626
Marketplace
Trading Center