|
 Jasper Mining Cor - [Ticker: JSP.V] |     | | Last Trade | 0.10 | Last Trade Time | 2018-12-03 - 00:00:00 | | Variation | 0.00 (0.00%) | Open | 0.10 | | High | 0.10 | Low | 0.10 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 0.07 x 0 - 0.08 x 0 | | Former Close | 0.10 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | JSP.V quotes from 2000-01-01 to 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-03-15 | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2006-03-16 | 84,300 | 0.39 | 0.44 | 0.39 | 0.44 | 00:00:00 | | 2006-03-17 | 12,000 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | | 2006-03-20 | 66,700 | 0.40 | 0.45 | 0.38 | 0.45 | 00:00:00 | | 2006-03-21 | 90,500 | 0.44 | 0.45 | 0.42 | 0.43 | 00:00:00 | | 2006-03-22 | 53,700 | 0.43 | 0.43 | 0.38 | 0.38 | 00:00:00 | | 2006-03-23 | 109,500 | 0.39 | 0.42 | 0.39 | 0.40 | 00:00:00 | | 2006-03-24 | 32,000 | 0.40 | 0.40 | 0.39 | 0.39 | 00:00:00 | | 2006-03-27 | 35,000 | 0.39 | 0.40 | 0.39 | 0.40 | 00:00:00 | | 2006-03-28 | 51,900 | 0.40 | 0.42 | 0.40 | 0.42 | 00:00:00 | | 2006-03-29 | 21,700 | 0.40 | 0.40 | 0.38 | 0.38 | 00:00:00 | | 2006-03-30 | 2,500 | 0.40 | 0.41 | 0.40 | 0.41 | 00:00:00 | | 2006-03-31 | 8,600 | 0.43 | 0.43 | 0.41 | 0.41 | 00:00:00 | | 2006-04-03 | 50,700 | 0.41 | 0.43 | 0.38 | 0.40 | 00:00:00 | | 2006-04-04 | 2,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2006-04-05 | 2,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2006-04-06 | 9,500 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2006-04-07 | 17,500 | 0.41 | 0.41 | 0.40 | 0.40 | 00:00:00 | | 2006-04-10 | 12,000 | 0.41 | 0.44 | 0.41 | 0.43 | 00:00:00 | | 2006-04-11 | 52,900 | 0.43 | 0.44 | 0.42 | 0.43 | 00:00:00 | | 2006-04-12 | 41,000 | 0.43 | 0.45 | 0.43 | 0.45 | 00:00:00 | | 2006-04-13 | 60,000 | 0.44 | 0.49 | 0.44 | 0.48 | 00:00:00 | | 2006-04-17 | 22,300 | 0.45 | 0.50 | 0.45 | 0.50 | 00:00:00 | | 2006-04-18 | 51,500 | 0.50 | 0.52 | 0.50 | 0.50 | 00:00:00 | | 2006-04-19 | 13,500 | 0.50 | 0.50 | 0.49 | 0.49 | 00:00:00 | | 2006-04-20 | 19,000 | 0.50 | 0.51 | 0.50 | 0.50 | 00:00:00 | | 2006-04-21 | 10,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2006-04-24 | 48,000 | 0.54 | 0.55 | 0.50 | 0.53 | 00:00:00 | | 2006-04-25 | 94,400 | 0.55 | 0.55 | 0.48 | 0.48 | 00:00:00 | | 2006-04-26 | 21,300 | 0.48 | 0.55 | 0.45 | 0.55 | 00:00:00 | | 2006-04-27 | 29,000 | 0.53 | 0.53 | 0.50 | 0.53 | 00:00:00 | | 2006-04-28 | 21,000 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | | 2006-05-01 | 38,400 | 0.51 | 0.51 | 0.46 | 0.46 | 00:00:00 | | 2006-05-02 | 12,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2006-05-03 | 50,000 | 0.48 | 0.48 | 0.46 | 0.46 | 00:00:00 | | 2006-05-04 | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2006-05-05 | 47,100 | 0.47 | 0.50 | 0.47 | 0.50 | 00:00:00 | | 2006-05-08 | 23,000 | 0.50 | 0.52 | 0.50 | 0.52 | 00:00:00 | | 2006-05-09 | 60,600 | 0.52 | 0.52 | 0.48 | 0.48 | 00:00:00 | | 2006-05-10 | 36,500 | 0.50 | 0.50 | 0.48 | 0.48 | 00:00:00 | | 2006-05-11 | 105,500 | 0.50 | 0.54 | 0.47 | 0.54 | 00:00:00 | | 2006-05-12 | 43,500 | 0.50 | 0.53 | 0.50 | 0.53 | 00:00:00 | | 2006-05-15 | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | | 2006-05-16 | 49,000 | 0.48 | 0.50 | 0.47 | 0.50 | 00:00:00 | | 2006-05-17 | 190,500 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2006-05-18 | 2,500 | 0.49 | 0.49 | 0.49 | 0.49 | 00:00:00 | | 2006-05-19 | 40,000 | 0.49 | 0.50 | 0.48 | 0.50 | 00:00:00 | | 2006-05-23 | 54,000 | 0.50 | 0.52 | 0.50 | 0.52 | 00:00:00 | | 2006-05-24 | 127,500 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2006-05-25 | 61,000 | 0.52 | 0.52 | 0.50 | 0.50 | 00:00:00 | | 2006-05-26 | 10,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2006-05-29 | 66,800 | 0.50 | 0.52 | 0.50 | 0.52 | 00:00:00 | | 2006-05-30 | 30,000 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | | 2006-05-31 | 54,500 | 0.52 | 0.53 | 0.52 | 0.53 | 00:00:00 | | 2006-06-01 | 455,900 | 0.50 | 0.60 | 0.50 | 0.60 | 00:00:00 | | 2006-06-02 | 284,300 | 0.65 | 0.74 | 0.65 | 0.69 | 00:00:00 | | 2006-06-05 | 145,700 | 0.69 | 0.79 | 0.69 | 0.72 | 00:00:00 | | 2006-06-06 | 31,600 | 0.70 | 0.75 | 0.70 | 0.70 | 00:00:00 | | 2006-06-07 | 100,300 | 0.75 | 0.76 | 0.73 | 0.75 | 00:00:00 | | 2006-06-08 | 98,800 | 0.75 | 0.75 | 0.67 | 0.67 | 00:00:00 | | 2006-06-09 | 75,000 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2006-06-12 | 35,000 | 0.60 | 0.68 | 0.60 | 0.60 | 00:00:00 | | 2006-06-13 | 28,400 | 0.58 | 0.60 | 0.58 | 0.60 | 00:00:00 | | 2006-06-14 | 23,600 | 0.60 | 0.60 | 0.56 | 0.60 | 00:00:00 | | 2006-06-15 | 7,500 | 0.62 | 0.63 | 0.60 | 0.60 | 00:00:00 | | 2006-06-16 | 34,500 | 0.61 | 0.61 | 0.60 | 0.60 | 00:00:00 | | 2006-06-19 | 17,300 | 0.60 | 0.62 | 0.60 | 0.62 | 00:00:00 | | 2006-06-20 | 8,000 | 0.64 | 0.64 | 0.60 | 0.60 | 00:00:00 | | 2006-06-21 | 66,300 | 0.64 | 0.65 | 0.60 | 0.65 | 00:00:00 | | 2006-06-22 | 30,400 | 0.68 | 0.72 | 0.67 | 0.72 | 00:00:00 | | 2006-06-23 | 27,500 | 0.72 | 0.72 | 0.70 | 0.70 | 00:00:00 | | 2006-06-26 | 50,000 | 0.68 | 0.71 | 0.68 | 0.71 | 00:00:00 | | 2006-06-27 | 55,000 | 0.73 | 0.74 | 0.65 | 0.65 | 00:00:00 | | 2006-06-28 | 30,500 | 0.65 | 0.74 | 0.65 | 0.74 | 00:00:00 | | 2006-06-29 | 109,000 | 0.70 | 0.72 | 0.65 | 0.65 | 00:00:00 | | 2006-06-30 | 25,500 | 0.72 | 0.74 | 0.72 | 0.74 | 00:00:00 | | 2006-07-04 | 156,000 | 0.75 | 0.75 | 0.70 | 0.70 | 00:00:00 | | 2006-07-05 | 68,100 | 0.70 | 0.77 | 0.70 | 0.75 | 00:00:00 | | 2006-07-06 | 26,000 | 0.75 | 0.75 | 0.68 | 0.68 | 00:00:00 | | 2006-07-07 | 81,300 | 0.75 | 0.80 | 0.75 | 0.80 | 00:00:00 | | 2006-07-10 | 112,300 | 0.80 | 0.88 | 0.79 | 0.80 | 00:00:00 | | 2006-07-11 | 90,200 | 0.80 | 0.84 | 0.80 | 0.84 | 00:00:00 | | 2006-07-12 | 42,900 | 0.85 | 0.86 | 0.85 | 0.85 | 00:00:00 | | 2006-07-13 | 20,400 | 0.85 | 0.85 | 0.82 | 0.82 | 00:00:00 | | 2006-07-14 | 49,000 | 0.84 | 0.85 | 0.80 | 0.82 | 00:00:00 | | 2006-07-17 | 30,600 | 0.81 | 0.86 | 0.81 | 0.86 | 00:00:00 | | 2006-07-18 | 40,500 | 0.85 | 0.85 | 0.80 | 0.80 | 00:00:00 | | 2006-07-19 | 25,900 | 0.81 | 0.84 | 0.79 | 0.84 | 00:00:00 | | 2006-07-20 | 14,000 | 0.83 | 0.83 | 0.80 | 0.80 | 00:00:00 | | 2006-07-21 | 70,000 | 0.80 | 0.85 | 0.79 | 0.80 | 00:00:00 | | 2006-07-24 | 79,500 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2006-07-25 | 20,500 | 0.80 | 0.80 | 0.77 | 0.77 | 00:00:00 | | 2006-07-26 | 123,300 | 0.77 | 0.78 | 0.75 | 0.76 | 00:00:00 | | 2006-07-27 | 163,000 | 0.76 | 0.82 | 0.76 | 0.82 | 00:00:00 | | 2006-07-28 | 66,500 | 0.84 | 0.85 | 0.80 | 0.80 | 00:00:00 | | 2006-07-31 | 37,200 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | | 2006-08-01 | 37,000 | 0.83 | 0.85 | 0.77 | 0.77 | 00:00:00 | | 2006-08-02 | 87,400 | 0.80 | 0.80 | 0.77 | 0.80 | 00:00:00 | | 2006-08-03 | 20,500 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2006-08-04 | 24,500 | 0.80 | 0.80 | 0.77 | 0.80 | 00:00:00 | | 2006-08-08 | 31,000 | 0.78 | 0.80 | 0.75 | 0.75 | 00:00:00 | | 2006-08-09 | 24,500 | 0.75 | 0.77 | 0.75 | 0.77 | 00:00:00 | | 2006-08-10 | 11,500 | 0.75 | 0.79 | 0.75 | 0.79 | 00:00:00 | | 2006-08-11 | 38,300 | 0.77 | 0.80 | 0.76 | 0.78 | 00:00:00 | | 2006-08-14 | 62,500 | 0.77 | 0.80 | 0.77 | 0.79 | 00:00:00 | | 2006-08-15 | 47,500 | 0.79 | 0.79 | 0.75 | 0.75 | 00:00:00 | | 2006-08-16 | 20,000 | 0.74 | 0.74 | 0.71 | 0.71 | 00:00:00 | | 2006-08-17 | 38,300 | 0.71 | 0.73 | 0.70 | 0.70 | 00:00:00 | | 2006-08-18 | 30,500 | 0.74 | 0.76 | 0.74 | 0.76 | 00:00:00 | | 2006-08-21 | 16,000 | 0.75 | 0.75 | 0.70 | 0.70 | 00:00:00 | | 2006-08-22 | 1,500 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2006-08-23 | 20,000 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2006-08-24 | 67,500 | 0.72 | 0.78 | 0.70 | 0.78 | 00:00:00 | | 2006-08-25 | 45,000 | 0.78 | 0.82 | 0.78 | 0.80 | 00:00:00 | | 2006-08-28 | 6,000 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2006-08-29 | 134,000 | 0.70 | 0.75 | 0.58 | 0.64 | 00:00:00 | | 2006-08-30 | 22,500 | 0.63 | 0.63 | 0.57 | 0.57 | 00:00:00 | | 2006-08-31 | 60,000 | 0.59 | 0.60 | 0.54 | 0.60 | 00:00:00 | | 2006-09-01 | 57,500 | 0.60 | 0.60 | 0.52 | 0.58 | 00:00:00 | | 2006-09-05 | 79,500 | 0.55 | 0.62 | 0.54 | 0.62 | 00:00:00 | | 2006-09-06 | 47,000 | 0.61 | 0.67 | 0.60 | 0.67 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
