|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2007-02-27 | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | 2007-02-28 | 39,000 | 0.38 | 0.38 | 0.35 | 0.35 | 00:00:00 | 2007-03-01 | 10,000 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | 2007-03-02 | 10,000 | 0.37 | 0.37 | 0.33 | 0.33 | 00:00:00 | 2007-03-05 | 8,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | 2007-03-06 | 15,000 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | 2007-03-07 | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | 2007-03-08 | 9,500 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | 2007-03-09 | 7,500 | 0.35 | 0.35 | 0.34 | 0.34 | 00:00:00 | 2007-03-12 | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | 2007-03-13 | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | 2007-03-14 | 23,300 | 0.35 | 0.35 | 0.34 | 0.35 | 00:00:00 | 2007-03-15 | 500 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | 2007-03-16 | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | 2007-03-19 | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | 2007-03-20 | 27,000 | 0.33 | 0.34 | 0.32 | 0.32 | 00:00:00 | 2007-03-21 | 16,000 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | 2007-03-22 | 18,500 | 0.32 | 0.32 | 0.31 | 0.31 | 00:00:00 | 2007-03-23 | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | 2007-03-26 | 7,000 | 0.32 | 0.32 | 0.31 | 0.31 | 00:00:00 | 2007-03-27 | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | 2007-03-28 | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | 2007-03-29 | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | 2007-03-30 | 18,000 | 0.32 | 0.33 | 0.32 | 0.32 | 00:00:00 | 2007-04-02 | 5,000 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | 2007-04-03 | 127,000 | 0.36 | 0.37 | 0.33 | 0.33 | 00:00:00 | 2007-04-04 | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | 2007-04-05 | 3,500 | 0.32 | 0.36 | 0.32 | 0.32 | 00:00:00 | 2007-04-09 | 1,500 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | 2007-04-10 | 2,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | 2007-04-11 | 2,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | 2007-04-12 | 22,000 | 0.32 | 0.34 | 0.32 | 0.34 | 00:00:00 | 2007-04-13 | 58,000 | 0.32 | 0.36 | 0.32 | 0.33 | 00:00:00 | 2007-04-16 | 2,000 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | 2007-04-17 | 56,500 | 0.33 | 0.36 | 0.33 | 0.36 | 00:00:00 | 2007-04-18 | 10,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | 2007-04-19 | 15,000 | 0.38 | 0.39 | 0.38 | 0.39 | 00:00:00 | 2007-04-20 | 3,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | 2007-04-23 | 69,000 | 0.40 | 0.40 | 0.38 | 0.38 | 00:00:00 | 2007-04-24 | 64,000 | 0.40 | 0.41 | 0.38 | 0.40 | 00:00:00 | 2007-04-25 | 20,000 | 0.40 | 0.42 | 0.40 | 0.40 | 00:00:00 | 2007-04-26 | 2,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | 2007-04-27 | 12,000 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | 2007-04-30 | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | 2007-05-01 | 27,900 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | 2007-05-02 | 35,500 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | 2007-05-03 | 97,500 | 0.40 | 0.42 | 0.39 | 0.39 | 00:00:00 | 2007-05-04 | 2,000 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | 2007-05-07 | 2,000 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | 2007-05-08 | 6,500 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | 2007-05-09 | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | 2007-05-10 | 10,000 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | 2007-05-11 | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | 2007-05-14 | 81,900 | 0.39 | 0.40 | 0.39 | 0.40 | 00:00:00 | 2007-05-15 | 29,000 | 0.40 | 0.41 | 0.40 | 0.41 | 00:00:00 | 2007-05-16 | 15,000 | 0.39 | 0.39 | 0.36 | 0.36 | 00:00:00 | 2007-05-17 | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | 2007-05-18 | 24,000 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | 2007-05-22 | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | 2007-05-23 | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | 2007-05-24 | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | 2007-05-25 | 105,100 | 0.36 | 0.36 | 0.31 | 0.31 | 00:00:00 | 2007-05-28 | 49,500 | 0.36 | 0.37 | 0.36 | 0.37 | 00:00:00 | 2007-05-29 | 15,500 | 0.33 | 0.33 | 0.32 | 0.32 | 00:00:00 | 2007-05-30 | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | 2007-05-31 | 6,500 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | 2007-06-01 | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | 2007-06-04 | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | 2007-06-05 | 25,500 | 0.39 | 0.39 | 0.32 | 0.32 | 00:00:00 | 2007-06-06 | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | 2007-06-07 | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | 2007-06-08 | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | 2007-06-11 | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | 2007-06-12 | 41,600 | 0.37 | 0.37 | 0.33 | 0.33 | 00:00:00 | 2007-06-13 | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | 2007-06-14 | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | 2007-06-15 | 25,000 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | 2007-06-18 | 15,000 | 0.33 | 0.33 | 0.32 | 0.32 | 00:00:00 | 2007-06-19 | 36,100 | 0.34 | 0.37 | 0.34 | 0.37 | 00:00:00 | 2007-06-20 | 2,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | 2007-06-21 | 2,500 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | 2007-06-22 | 5,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | 2007-06-25 | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | 2007-06-26 | 1,100 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | 2007-06-27 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | 2007-06-28 | 9,000 | 0.32 | 0.32 | 0.30 | 0.30 | 00:00:00 | 2007-06-29 | 15,000 | 0.34 | 0.35 | 0.34 | 0.35 | 00:00:00 | 2007-07-03 | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | 2007-07-04 | 16,500 | 0.35 | 0.37 | 0.35 | 0.37 | 00:00:00 | 2007-07-05 | 24,500 | 0.37 | 0.37 | 0.31 | 0.31 | 00:00:00 | 2007-07-06 | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | 2007-07-09 | 5,500 | 0.32 | 0.37 | 0.32 | 0.37 | 00:00:00 | 2007-07-10 | 8,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | 2007-07-11 | 30,000 | 0.34 | 0.34 | 0.32 | 0.32 | 00:00:00 | 2007-07-12 | 48,000 | 0.33 | 0.35 | 0.33 | 0.34 | 00:00:00 | 2007-07-13 | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | 2007-07-16 | 18,000 | 0.32 | 0.36 | 0.30 | 0.36 | 00:00:00 | 2007-07-17 | 1,000 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | 2007-07-18 | 45,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | 2007-07-19 | 233,000 | 0.34 | 0.35 | 0.34 | 0.35 | 00:00:00 | 2007-07-20 | 1,000 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | 2007-07-23 | 4,000 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | 2007-07-24 | 25,000 | 0.36 | 0.36 | 0.35 | 0.35 | 00:00:00 | 2007-07-25 | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | 2007-07-26 | 27,100 | 0.36 | 0.36 | 0.34 | 0.34 | 00:00:00 | 2007-07-27 | 2,500 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | 2007-07-30 | 11,000 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | 2007-07-31 | 10,000 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | 2007-08-01 | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | 2007-08-02 | 20,000 | 0.35 | 0.36 | 0.35 | 0.36 | 00:00:00 | 2007-08-03 | 10,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | 2007-08-07 | 11,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | 2007-08-08 | 22,000 | 0.33 | 0.39 | 0.33 | 0.39 | 00:00:00 | 2007-08-09 | 25,500 | 0.39 | 0.40 | 0.39 | 0.40 | 00:00:00 | 2007-08-10 | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | 2007-08-13 | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | 2007-08-14 | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | 2007-08-15 | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | 2007-08-16 | 33,000 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | 2007-08-17 | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | 2007-08-20 | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|