|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-02-11 | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2008-02-12 | 10,000 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2008-02-13 | 30,000 | 0.37 | 0.37 | 0.35 | 0.37 | 00:00:00 | | 2008-02-14 | 39,000 | 0.36 | 0.36 | 0.32 | 0.32 | 00:00:00 | | 2008-02-15 | 2,000 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2008-02-19 | 20,000 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2008-02-20 | 17,000 | 0.36 | 0.37 | 0.36 | 0.37 | 00:00:00 | | 2008-02-21 | 20,000 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2008-02-22 | 2,500 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2008-02-25 | 11,500 | 0.37 | 0.37 | 0.35 | 0.35 | 00:00:00 | | 2008-02-26 | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2008-02-27 | 61,000 | 0.37 | 0.40 | 0.37 | 0.40 | 00:00:00 | | 2008-02-28 | 5,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2008-02-29 | 15,000 | 0.37 | 0.38 | 0.37 | 0.38 | 00:00:00 | | 2008-03-03 | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2008-03-04 | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2008-03-05 | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2008-03-06 | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2008-03-07 | 10,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2008-03-10 | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2008-03-11 | 5,500 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2008-03-12 | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2008-03-13 | 10,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2008-03-14 | 81,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2008-03-17 | 1,200 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2008-03-18 | 14,000 | 0.41 | 0.42 | 0.41 | 0.42 | 00:00:00 | | 2008-03-19 | 3,000 | 0.44 | 0.44 | 0.42 | 0.42 | 00:00:00 | | 2008-03-20 | 28,500 | 0.41 | 0.41 | 0.36 | 0.36 | 00:00:00 | | 2008-03-24 | 21,000 | 0.36 | 0.37 | 0.36 | 0.37 | 00:00:00 | | 2008-03-25 | 54,500 | 0.45 | 0.47 | 0.36 | 0.40 | 00:00:00 | | 2008-03-26 | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2008-03-27 | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2008-03-28 | 5,000 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2008-03-31 | 10,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2008-04-01 | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2008-04-02 | 50,000 | 0.37 | 0.50 | 0.37 | 0.50 | 00:00:00 | | 2008-04-03 | 42,000 | 0.49 | 0.54 | 0.45 | 0.45 | 00:00:00 | | 2008-04-04 | 8,200 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2008-04-07 | 1,000 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2008-04-08 | 12,500 | 0.38 | 0.44 | 0.37 | 0.37 | 00:00:00 | | 2008-04-09 | 29,100 | 0.37 | 0.45 | 0.37 | 0.38 | 00:00:00 | | 2008-04-10 | 8,500 | 0.38 | 0.40 | 0.38 | 0.40 | 00:00:00 | | 2008-04-11 | 6,800 | 0.40 | 0.44 | 0.40 | 0.44 | 00:00:00 | | 2008-04-14 | 27,300 | 0.44 | 0.48 | 0.41 | 0.41 | 00:00:00 | | 2008-04-15 | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2008-04-16 | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2008-04-17 | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2008-04-18 | 2,000 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2008-04-21 | 18,000 | 0.42 | 0.42 | 0.41 | 0.41 | 00:00:00 | | 2008-04-22 | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2008-04-23 | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2008-04-24 | 600 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2008-04-25 | 7,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2008-04-28 | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2008-04-29 | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2008-04-30 | 2,000 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2008-05-01 | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2008-05-02 | 6,700 | 0.37 | 0.40 | 0.37 | 0.40 | 00:00:00 | | 2008-05-05 | 22,700 | 0.42 | 0.42 | 0.39 | 0.39 | 00:00:00 | | 2008-05-06 | 18,500 | 0.39 | 0.40 | 0.39 | 0.40 | 00:00:00 | | 2008-05-07 | 10,000 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2008-05-08 | 4,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2008-05-09 | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2008-05-12 | 500 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2008-05-13 | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2008-05-14 | 1,600 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2008-05-15 | 7,000 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2008-05-16 | 2,500 | 0.37 | 0.37 | 0.33 | 0.33 | 00:00:00 | | 2008-05-20 | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2008-05-21 | 22,300 | 0.27 | 0.32 | 0.27 | 0.32 | 00:00:00 | | 2008-05-22 | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2008-05-23 | 22,000 | 0.28 | 0.32 | 0.25 | 0.32 | 00:00:00 | | 2008-05-26 | 9,500 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2008-05-27 | 61,000 | 0.32 | 0.32 | 0.27 | 0.27 | 00:00:00 | | 2008-05-28 | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2008-05-29 | 29,500 | 0.29 | 0.32 | 0.29 | 0.32 | 00:00:00 | | 2008-05-30 | 7,000 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2008-06-02 | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2008-06-03 | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2008-06-04 | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2008-06-05 | 28,500 | 0.35 | 0.38 | 0.32 | 0.32 | 00:00:00 | | 2008-06-06 | 31,500 | 0.34 | 0.40 | 0.34 | 0.40 | 00:00:00 | | 2008-06-09 | 25,500 | 0.40 | 0.40 | 0.36 | 0.36 | 00:00:00 | | 2008-06-10 | 1,000 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2008-06-11 | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2008-06-12 | 31,000 | 0.38 | 0.38 | 0.34 | 0.34 | 00:00:00 | | 2008-06-13 | 42,000 | 0.32 | 0.35 | 0.32 | 0.35 | 00:00:00 | | 2008-06-16 | 65,500 | 0.35 | 0.40 | 0.35 | 0.40 | 00:00:00 | | 2008-06-17 | 6,000 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2008-06-18 | 17,000 | 0.35 | 0.35 | 0.33 | 0.33 | 00:00:00 | | 2008-06-19 | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2008-06-20 | 18,300 | 0.35 | 0.38 | 0.35 | 0.38 | 00:00:00 | | 2008-06-23 | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2008-06-24 | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2008-06-25 | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2008-06-26 | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2008-06-27 | 56,000 | 0.35 | 0.49 | 0.35 | 0.49 | 00:00:00 | | 2008-06-30 | 10,000 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2008-07-02 | 12,500 | 0.36 | 0.36 | 0.35 | 0.35 | 00:00:00 | | 2008-07-03 | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2008-07-04 | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2008-07-07 | 20,000 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2008-07-08 | 28,000 | 0.36 | 0.36 | 0.32 | 0.33 | 00:00:00 | | 2008-07-09 | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2008-07-10 | 30,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2008-07-11 | 9,100 | 0.32 | 0.32 | 0.25 | 0.25 | 00:00:00 | | 2008-07-14 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2008-07-15 | 31,500 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2008-07-16 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2008-07-17 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2008-07-18 | 42,800 | 0.30 | 0.30 | 0.27 | 0.27 | 00:00:00 | | 2008-07-21 | 8,700 | 0.30 | 0.30 | 0.25 | 0.25 | 00:00:00 | | 2008-07-22 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2008-07-23 | 62,500 | 0.28 | 0.30 | 0.28 | 0.30 | 00:00:00 | | 2008-07-24 | 5,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2008-07-25 | 600 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2008-07-28 | 10,000 | 0.30 | 0.33 | 0.30 | 0.33 | 00:00:00 | | 2008-07-29 | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2008-07-30 | 500 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2008-07-31 | 67,500 | 0.37 | 0.40 | 0.30 | 0.30 | 00:00:00 | | 2008-08-01 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
