|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-08-01 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2008-08-05 | 9,500 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2008-08-06 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2008-08-07 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2008-08-08 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2008-08-11 | 50,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2008-08-12 | 20,000 | 0.28 | 0.30 | 0.27 | 0.30 | 00:00:00 | | 2008-08-13 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2008-08-14 | 3,000 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2008-08-15 | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2008-08-18 | 160,000 | 0.30 | 0.32 | 0.30 | 0.32 | 00:00:00 | | 2008-08-19 | 29,000 | 0.34 | 0.39 | 0.34 | 0.39 | 00:00:00 | | 2008-08-20 | 93,000 | 0.30 | 0.39 | 0.30 | 0.39 | 00:00:00 | | 2008-08-21 | 7,000 | 0.42 | 0.46 | 0.42 | 0.46 | 00:00:00 | | 2008-08-22 | 10,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2008-08-25 | 19,000 | 0.40 | 0.42 | 0.40 | 0.42 | 00:00:00 | | 2008-08-26 | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2008-08-27 | 34,000 | 0.31 | 0.35 | 0.31 | 0.31 | 00:00:00 | | 2008-08-28 | 9,500 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2008-08-29 | 37,000 | 0.37 | 0.40 | 0.32 | 0.40 | 00:00:00 | | 2008-09-02 | 33,500 | 0.39 | 0.39 | 0.36 | 0.36 | 00:00:00 | | 2008-09-03 | 69,500 | 0.36 | 0.36 | 0.35 | 0.36 | 00:00:00 | | 2008-09-04 | 30,000 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2008-09-05 | 16,000 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2008-09-08 | 46,000 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2008-09-09 | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2008-09-10 | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2008-09-11 | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2008-09-12 | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2008-09-15 | 10,500 | 0.33 | 0.36 | 0.31 | 0.36 | 00:00:00 | | 2008-09-16 | 25,000 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2008-09-17 | 31,000 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2008-09-18 | 113,000 | 0.36 | 0.36 | 0.30 | 0.36 | 00:00:00 | | 2008-09-19 | 430,000 | 0.36 | 0.36 | 0.27 | 0.32 | 00:00:00 | | 2008-09-22 | 115,200 | 0.28 | 0.36 | 0.28 | 0.33 | 00:00:00 | | 2008-09-23 | 39,000 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2008-09-24 | 122,500 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2008-09-25 | 10,100 | 0.36 | 0.36 | 0.30 | 0.30 | 00:00:00 | | 2008-09-26 | 21,000 | 0.30 | 0.30 | 0.29 | 0.30 | 00:00:00 | | 2008-09-29 | 32,200 | 0.28 | 0.28 | 0.23 | 0.23 | 00:00:00 | | 2008-09-30 | 25,000 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2008-10-01 | 41,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2008-10-02 | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2008-10-03 | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2008-10-06 | 26,300 | 0.28 | 0.28 | 0.25 | 0.25 | 00:00:00 | | 2008-10-07 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2008-10-08 | 1,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2008-10-09 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2008-10-10 | 17,600 | 0.25 | 0.25 | 0.20 | 0.20 | 00:00:00 | | 2008-10-14 | 28,000 | 0.28 | 0.28 | 0.20 | 0.25 | 00:00:00 | | 2008-10-15 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2008-10-16 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2008-10-17 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2008-10-20 | 25,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2008-10-21 | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2008-10-22 | 600 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2008-10-23 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2008-10-24 | 516,600 | 0.25 | 0.28 | 0.25 | 0.28 | 00:00:00 | | 2008-10-27 | 1,100 | 0.28 | 0.28 | 0.21 | 0.21 | 00:00:00 | | 2008-10-28 | 137,500 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2008-10-29 | 20,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2008-10-30 | 14,500 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2008-10-31 | 23,000 | 0.22 | 0.26 | 0.22 | 0.22 | 00:00:00 | | 2008-11-03 | 95,500 | 0.26 | 0.27 | 0.20 | 0.27 | 00:00:00 | | 2008-11-04 | 2,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2008-11-05 | 2,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2008-11-06 | 74,500 | 0.21 | 0.23 | 0.20 | 0.23 | 00:00:00 | | 2008-11-07 | 262,000 | 0.27 | 0.27 | 0.19 | 0.20 | 00:00:00 | | 2008-11-10 | 20,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2008-11-11 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2008-11-12 | 9,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2008-11-13 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2008-11-14 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2008-11-17 | 4,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2008-11-18 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2008-11-19 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2008-11-20 | 33,500 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2008-11-21 | 12,000 | 0.15 | 0.20 | 0.15 | 0.20 | 00:00:00 | | 2008-11-24 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2008-11-25 | 2,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2008-11-26 | 22,500 | 0.20 | 0.20 | 0.18 | 0.18 | 00:00:00 | | 2008-11-27 | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2008-11-28 | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2008-12-01 | 10,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2008-12-02 | 297,000 | 0.18 | 0.18 | 0.13 | 0.13 | 00:00:00 | | 2008-12-03 | 20,500 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2008-12-04 | 64,400 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2008-12-05 | 36,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2008-12-08 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2008-12-09 | 1,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2008-12-10 | 29,000 | 0.14 | 0.16 | 0.14 | 0.16 | 00:00:00 | | 2008-12-11 | 32,500 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2008-12-12 | 135,000 | 0.15 | 0.20 | 0.15 | 0.20 | 00:00:00 | | 2008-12-15 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2008-12-16 | 5,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2008-12-17 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2008-12-18 | 18,000 | 0.20 | 0.20 | 0.15 | 0.15 | 00:00:00 | | 2008-12-19 | 10,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2008-12-22 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2008-12-23 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2008-12-24 | 9,000 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2008-12-29 | 5,000 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2008-12-30 | 20,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2008-12-31 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2009-01-02 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2009-01-05 | 33,000 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2009-01-06 | 2,600 | 0.15 | 0.18 | 0.15 | 0.18 | 00:00:00 | | 2009-01-07 | 700 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2009-01-08 | 72,300 | 0.18 | 0.23 | 0.16 | 0.16 | 00:00:00 | | 2009-01-09 | 1,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2009-01-12 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2009-01-13 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2009-01-14 | 800 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2009-01-15 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2009-01-16 | 2,700 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2009-01-19 | 8,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2009-01-20 | 800 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2009-01-21 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2009-01-22 | 900 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2009-01-23 | 2,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2009-01-26 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
