|
 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 2024-05-08 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-08-20 | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2007-08-21 | 17,000 | 0.35 | 0.39 | 0.35 | 0.39 | 00:00:00 | | 2007-08-22 | 2,000 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2007-08-23 | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2007-08-24 | 29,500 | 0.35 | 0.40 | 0.35 | 0.36 | 00:00:00 | | 2007-08-27 | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2007-08-28 | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2007-08-29 | 6,500 | 0.34 | 0.40 | 0.34 | 0.40 | 00:00:00 | | 2007-08-30 | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2007-08-31 | 1,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2007-09-04 | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2007-09-05 | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2007-09-06 | 5,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2007-09-07 | 15,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2007-09-10 | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2007-09-11 | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2007-09-12 | 19,000 | 0.35 | 0.38 | 0.35 | 0.38 | 00:00:00 | | 2007-09-13 | 10,000 | 0.38 | 0.40 | 0.38 | 0.40 | 00:00:00 | | 2007-09-14 | 37,000 | 0.45 | 0.45 | 0.40 | 0.40 | 00:00:00 | | 2007-09-17 | 36,000 | 0.43 | 0.45 | 0.41 | 0.41 | 00:00:00 | | 2007-09-18 | 11,000 | 0.44 | 0.44 | 0.40 | 0.42 | 00:00:00 | | 2007-09-19 | 23,500 | 0.39 | 0.39 | 0.36 | 0.36 | 00:00:00 | | 2007-09-20 | 25,000 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2007-09-21 | 10,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2007-09-24 | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2007-09-25 | 32,500 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2007-09-26 | 20,000 | 0.36 | 0.38 | 0.36 | 0.38 | 00:00:00 | | 2007-09-27 | 10,000 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2007-09-28 | 40,000 | 0.38 | 0.39 | 0.36 | 0.36 | 00:00:00 | | 2007-10-01 | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2007-10-02 | 13,000 | 0.40 | 0.40 | 0.36 | 0.36 | 00:00:00 | | 2007-10-03 | 17,000 | 0.39 | 0.40 | 0.39 | 0.40 | 00:00:00 | | 2007-10-04 | 16,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2007-10-05 | 15,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2007-10-09 | 2,500 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2007-10-10 | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2007-10-11 | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2007-10-12 | 17,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2007-10-15 | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2007-10-16 | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2007-10-17 | 17,000 | 0.36 | 0.36 | 0.35 | 0.35 | 00:00:00 | | 2007-10-18 | 15,000 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2007-10-19 | 15,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2007-10-22 | 13,000 | 0.35 | 0.40 | 0.35 | 0.40 | 00:00:00 | | 2007-10-23 | 41,500 | 0.36 | 0.36 | 0.33 | 0.33 | 00:00:00 | | 2007-10-24 | 3,000 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2007-10-25 | 37,500 | 0.39 | 0.40 | 0.35 | 0.40 | 00:00:00 | | 2007-10-26 | 5,000 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2007-10-29 | 17,000 | 0.36 | 0.36 | 0.35 | 0.35 | 00:00:00 | | 2007-10-30 | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2007-10-31 | 4,500 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2007-11-01 | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2007-11-02 | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2007-11-05 | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2007-11-06 | 13,500 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2007-11-07 | 6,500 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2007-11-08 | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2007-11-09 | 800 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2007-11-12 | 23,500 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2007-11-13 | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2007-11-14 | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2007-11-15 | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2007-11-16 | 12,000 | 0.35 | 0.39 | 0.35 | 0.39 | 00:00:00 | | 2007-11-19 | 14,000 | 0.34 | 0.34 | 0.33 | 0.33 | 00:00:00 | | 2007-11-20 | 18,500 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2007-11-21 | 61,700 | 0.33 | 0.34 | 0.33 | 0.34 | 00:00:00 | | 2007-11-22 | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2007-11-23 | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2007-11-26 | 3,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2007-11-27 | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2007-11-28 | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2007-11-29 | 2,500 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2007-11-30 | 20,000 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2007-12-03 | 2,000 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2007-12-04 | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2007-12-05 | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2007-12-06 | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2007-12-07 | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2007-12-10 | 15,000 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2007-12-11 | 57,500 | 0.35 | 0.35 | 0.32 | 0.34 | 00:00:00 | | 2007-12-12 | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2007-12-13 | 8,500 | 0.31 | 0.36 | 0.31 | 0.36 | 00:00:00 | | 2007-12-14 | 1,500 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2007-12-17 | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2007-12-18 | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2007-12-19 | 15,000 | 0.38 | 0.38 | 0.35 | 0.35 | 00:00:00 | | 2007-12-20 | 15,500 | 0.34 | 0.35 | 0.34 | 0.35 | 00:00:00 | | 2007-12-21 | 10,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2007-12-24 | 10,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2007-12-27 | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2007-12-28 | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2007-12-31 | 4,000 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2008-01-02 | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2008-01-03 | 50,000 | 0.34 | 0.34 | 0.30 | 0.30 | 00:00:00 | | 2008-01-04 | 3,000 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2008-01-07 | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2008-01-08 | 26,000 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2008-01-09 | 52,000 | 0.32 | 0.32 | 0.31 | 0.32 | 00:00:00 | | 2008-01-10 | 11,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2008-01-11 | 40,100 | 0.31 | 0.37 | 0.31 | 0.37 | 00:00:00 | | 2008-01-14 | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2008-01-15 | 10,000 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2008-01-16 | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2008-01-17 | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2008-01-18 | 11,000 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2008-01-21 | 33,000 | 0.32 | 0.32 | 0.31 | 0.31 | 00:00:00 | | 2008-01-22 | 10,000 | 0.31 | 0.31 | 0.30 | 0.30 | 00:00:00 | | 2008-01-23 | 110,000 | 0.30 | 0.30 | 0.29 | 0.30 | 00:00:00 | | 2008-01-24 | 2,000 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2008-01-25 | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2008-01-28 | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2008-01-29 | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2008-01-30 | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2008-01-31 | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2008-02-01 | 7,000 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2008-02-04 | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2008-02-05 | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2008-02-06 | 1,000 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2008-02-07 | 20,000 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2008-02-08 | 12,500 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2008-02-11 | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
