Jura Energy Corporation $0.32

down 0.00


21/7/2014 02:12 PM  |  TSX : JEC.TO  
Industries : Energy / Independent Oil & Gas
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JEC.TO historical data

Date Open High Low Close Volume
7/23/201454.9554.9554.4254.87623,465
7/23/20140.320.320.320.320
7/22/201454.5354.7454.2554.56854,465
7/22/20140.320.320.320.320
7/21/201454.2854.6954.2654.37550,254
7/21/20140.320.320.320.322,500
7/18/201454.1954.6353.9754.56781,401
7/18/20140.320.320.320.320
7/17/201454.1054.4553.8854.05928,590
7/17/20140.320.320.320.320
7/16/201454.3954.5354.0654.35863,561
7/16/20140.320.320.320.32100
7/15/201454.2154.7754.2154.371,220,079
7/15/20140.310.320.310.3239,000
7/14/201454.2954.7454.1754.211,130,180
7/14/20140.320.320.320.320
7/11/201453.0654.0952.6553.851,288,660
7/11/20140.320.320.320.320
7/10/201452.9253.4752.7953.151,037,487
7/10/20140.320.320.320.32839
7/9/201453.3353.6853.1853.29536,193
7/9/20140.320.320.320.3214,350
7/8/201453.3553.7553.0853.331,356,032
7/8/20140.320.320.320.320
7/7/201453.4453.6152.8953.56961,856
7/7/20140.320.320.320.321,200
7/4/20140.320.320.320.320
7/3/201453.2553.6853.0953.57968,519
7/3/20140.320.320.320.32300
7/2/201453.2153.5152.9153.071,152,321
7/2/20140.320.320.320.32310
7/1/201453.3353.6653.1353.211,137,143
6/30/201453.5753.7652.9253.28855,104
6/30/20140.320.320.320.321,931
6/27/201453.2453.8153.1353.55928,302
6/27/20140.320.320.320.320
6/26/201453.6553.6852.8453.34784,668
6/26/20140.320.320.320.3210,000
6/25/201454.5054.6553.2553.571,428,062
6/25/20140.320.320.320.321,000
6/24/201454.8155.2454.4754.551,043,576
6/24/20140.320.320.320.3250
6/23/201455.6055.8755.0055.181,095,522
6/23/20140.320.320.320.322,459
6/20/201455.0955.7955.0555.671,364,865
6/20/20140.320.320.320.320
6/19/201454.6855.0454.4354.88688,903
6/19/20140.320.320.320.325,000
6/18/201454.7154.9953.8254.711,369,451
6/18/20140.300.300.300.300
6/17/201454.5055.0754.1654.69727,172
6/17/20140.310.310.300.302,500
6/16/201454.5754.9954.3454.65705,110
6/16/20140.320.320.320.320
6/13/201454.6954.9954.5454.74569,545
6/13/20140.310.320.310.3218,031
6/12/201454.9955.2254.5554.65757,284
6/12/20140.320.320.320.320
6/11/201456.1956.1954.8654.991,381,037
6/11/20140.320.320.320.3211,451
6/10/201456.7556.8356.2956.441,122,244
6/10/20140.320.320.320.320
6/9/201456.5257.1856.4757.071,109,748
6/9/20140.320.320.320.32668
6/6/201456.0757.0356.0556.70783,858
6/6/20140.320.320.320.320
6/5/201455.1256.1955.1255.96713,241
6/5/20140.320.320.320.320
6/4/201454.8355.5254.7755.14598,614
6/4/20140.320.320.320.320
6/3/201455.2755.4654.5554.971,192,910
6/3/20140.320.320.320.320
6/2/201455.0555.5554.9155.50883,646
6/2/20140.310.310.310.310
5/30/201454.7455.1354.6655.07737,635
5/30/20140.320.320.320.320
5/29/201454.7654.8854.3654.751,116,169
5/29/20140.320.320.320.325,000
5/28/201454.5354.9954.3154.622,050,733
5/28/20140.320.320.320.320
5/27/201453.5954.5653.5054.521,470,230
5/27/20140.320.320.320.325,670
5/26/20140.320.320.320.323,700
5/23/201453.0353.7053.0353.35771,097
5/23/20140.350.350.350.350
5/22/201453.1053.2652.6953.171,350,985
5/22/20140.350.350.350.3515,450
5/21/201453.0253.2152.7453.051,212,390
5/21/20140.300.300.300.300
5/20/201453.1853.5752.5752.921,028,645
5/20/20140.380.380.380.380
5/19/201453.2553.6153.1853.331,289,032
5/16/201454.0054.0153.1453.281,182,769
5/16/20140.390.390.350.351,800
5/15/201454.4854.5552.5753.852,838,786
5/15/20140.320.320.320.320
5/14/201455.8455.9954.4354.481,313,930
5/14/20140.370.390.370.3912,000
5/13/201456.4256.6255.8155.851,087,561
5/13/20140.350.360.350.3611,020
Trading Center