|
 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 2024-05-06 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-07-17 | 24,000 | 0.15 | 0.18 | 0.15 | 0.18 | 00:00:00 | | 2009-07-20 | 260,000 | 0.13 | 0.13 | 0.11 | 0.13 | 00:00:00 | | 2009-07-21 | 3,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2009-07-22 | 51,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2009-07-23 | 22,500 | 0.13 | 0.15 | 0.13 | 0.14 | 00:00:00 | | 2009-07-24 | 51,000 | 0.15 | 0.15 | 0.12 | 0.12 | 00:00:00 | | 2009-07-27 | 118,000 | 0.15 | 0.15 | 0.13 | 0.13 | 00:00:00 | | 2009-07-28 | 207,900 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2009-07-29 | 4,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2009-07-30 | 102,000 | 0.14 | 0.14 | 0.11 | 0.11 | 00:00:00 | | 2009-07-31 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2009-08-04 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2009-08-05 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2009-08-06 | 10,500 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2009-08-07 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2009-08-10 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2009-08-11 | 1,000 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2009-08-12 | 35,500 | 0.12 | 0.12 | 0.10 | 0.10 | 00:00:00 | | 2009-08-13 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-08-14 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-08-17 | 35,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2009-08-18 | 280,000 | 0.11 | 0.11 | 0.08 | 0.08 | 00:00:00 | | 2009-08-19 | 10,500 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2009-08-20 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2009-08-21 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2009-08-24 | 50,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2009-08-25 | 231,500 | 0.11 | 0.13 | 0.10 | 0.11 | 00:00:00 | | 2009-08-26 | 12,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2009-08-27 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2009-08-28 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2009-08-31 | 4,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2009-09-01 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2009-09-02 | 20,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-09-03 | 1,100 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-09-04 | 216,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-09-08 | 6,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2009-09-09 | 250,000 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2009-09-10 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-09-11 | 276,000 | 0.11 | 0.12 | 0.10 | 0.12 | 00:00:00 | | 2009-09-14 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2009-09-15 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2009-09-16 | 5,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2009-09-17 | 52,200 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2009-09-18 | 10,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2009-09-21 | 58,000 | 0.12 | 0.12 | 0.10 | 0.10 | 00:00:00 | | 2009-09-22 | 25,000 | 0.12 | 0.12 | 0.10 | 0.12 | 00:00:00 | | 2009-09-23 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2009-09-24 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2009-09-25 | 386,000 | 0.11 | 0.12 | 0.09 | 0.10 | 00:00:00 | | 2009-09-28 | 27,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-09-29 | 79,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2009-09-30 | 5,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2009-10-01 | 3,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2009-10-02 | 165,000 | 0.12 | 0.12 | 0.10 | 0.10 | 00:00:00 | | 2009-10-05 | 10,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-10-06 | 19,000 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2009-10-07 | 26,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-10-08 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-10-09 | 110,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-10-13 | 20,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-10-14 | 125,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-10-15 | 202,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-10-16 | 563,000 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2009-10-19 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-10-20 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-10-21 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-10-22 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-10-23 | 20,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-10-26 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-10-27 | 340,000 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2009-10-28 | 17,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-10-29 | 155,000 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2009-10-30 | 10,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-11-02 | 25,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-11-03 | 20,000 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2009-11-04 | 52,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-11-05 | 419,500 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-11-06 | 300,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-11-09 | 153,000 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2009-11-10 | 40,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-11-11 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-11-12 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-11-13 | 84,000 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2009-11-16 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-11-17 | 116,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-11-18 | 31,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-11-19 | 46,800 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2009-11-20 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-11-23 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-11-24 | 30,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-11-25 | 7,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-11-26 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-11-27 | 1,930,000 | 0.10 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2009-11-30 | 307,500 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2009-12-01 | 183,500 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2009-12-02 | 102,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-12-03 | 54,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-12-04 | 100,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-12-07 | 12,000 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2009-12-08 | 71,800 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2009-12-09 | 51,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-12-10 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-12-11 | 337,500 | 0.10 | 0.10 | 0.08 | 0.08 | 00:00:00 | | 2009-12-14 | 133,000 | 0.09 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2009-12-15 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-12-16 | 50,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-12-17 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-12-18 | 19,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-12-21 | 20,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-12-22 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-12-23 | 25,000 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2009-12-24 | 24,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-12-29 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-12-30 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-12-31 | 53,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2010-01-04 | 103,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2010-01-05 | 68,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2010-01-06 | 116,000 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2010-01-07 | 77,000 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2010-01-08 | 133,000 | 0.10 | 0.12 | 0.10 | 0.11 | 00:00:00 | | 2010-01-11 | 49,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
