Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
JPGSUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 0.008462 | 0.000089 | 1.06% | 0.008363 | 0.00857 | 0.00834 | 2,043,331.00 |
| Jul 17 2024 | 0.008373 | -0.000167 | -1.96% | 0.008516 | 0.00856 | 0.008303 | 1,832,389.00 |
| Jul 16 2024 | 0.00854 | 0.0001 | 1.18% | 0.00844 | 0.00857 | 0.008111 | 2,892,478.00 |
| Jul 15 2024 | 0.00844 | -0.00000500 | -0.06% | 0.008449 | 0.00858 | 0.00819 | 5,187,999.00 |
| Jul 14 2024 | 0.008445 | -0.00003 | -0.35% | 0.00846 | 0.00857 | 0.00833 | 2,061,116.00 |
| Jul 13 2024 | 0.008475 | 0.000425 | 5.28% | 0.007999 | 0.00858 | 0.00799 | 2,766,050.00 |
| Jul 12 2024 | 0.00805 | 0.00031 | 4.01% | 0.007741 | 0.00805 | 0.00749 | 3,635,481.00 |
| Jul 11 2024 | 0.00774 | -0.00086 | -10.00% | 0.00858 | 0.008608 | 0.007671 | 3,330,263.00 |
| Jul 10 2024 | 0.0086 | -0.001004 | -10.45% | 0.009604 | 0.009948 | 0.00853 | 5,985,098.00 |
| Jul 09 2024 | 0.009604 | 0.000152 | 1.61% | 0.009452 | 0.009632 | 0.009433 | 2,163,821.00 |
| Jul 08 2024 | 0.009452 | 0.0003 | 3.28% | 0.00911 | 0.009877 | 0.008806 | 2,852,088.00 |
| Jul 07 2024 | 0.009152 | -0.000588 | -6.04% | 0.009713 | 0.00975 | 0.009109 | 3,044,022.00 |
| Jul 06 2024 | 0.00974 | 0.000434 | 4.66% | 0.00929 | 0.00975 | 0.0091 | 2,270,907.00 |
| Jul 05 2024 | 0.009306 | -0.000544 | -5.52% | 0.009895 | 0.009918 | 0.00871 | 3,974,283.00 |
| Jul 04 2024 | 0.00985 | -0.001025 | -9.43% | 0.010878 | 0.01125 | 0.00985 | 3,325,031.00 |
| Jul 03 2024 | 0.010875 | -0.00042 | -3.72% | 0.011295 | 0.01134 | 0.010829 | 1,964,066.00 |
| Jul 02 2024 | 0.011295 | 0.000435 | 4.01% | 0.010839 | 0.011326 | 0.0108 | 2,156,813.00 |
| Jul 01 2024 | 0.01086 | 0.000039 | 0.36% | 0.010821 | 0.01093 | 0.01069 | 1,777,664.00 |
| Jun 30 2024 | 0.010821 | 0.000164 | 1.54% | 0.01067 | 0.010856 | 0.010324 | 2,696,410.00 |
| Jun 29 2024 | 0.010657 | -0.000083 | -0.77% | 0.01075 | 0.01095 | 0.01064 | 1,584,945.00 |
| Jun 28 2024 | 0.01074 | -0.000157 | -1.44% | 0.010897 | 0.010916 | 0.01063 | 2,122,683.00 |
| Jun 27 2024 | 0.010897 | 0.000147 | 1.37% | 0.010798 | 0.01109 | 0.01058 | 3,357,837.00 |
| Jun 26 2024 | 0.01075 | -0.000198 | -1.81% | 0.010945 | 0.01109 | 0.01057 | 3,619,863.00 |
| Jun 25 2024 | 0.010948 | 0.000562 | 5.41% | 0.010448 | 0.01098 | 0.0104 | 2,826,936.00 |
| Jun 24 2024 | 0.010386 | -0.000334 | -3.12% | 0.010691 | 0.01072 | 0.01021 | 2,787,383.00 |
| Jun 23 2024 | 0.01072 | 0.00 | 0.00% | 0.010685 | 0.01076 | 0.010665 | 1,332,735.00 |
| Jun 22 2024 | 0.01072 | 0.00033 | 3.18% | 0.010405 | 0.01075 | 0.01034 | 1,709,805.00 |
| Jun 21 2024 | 0.01039 | -0.00032 | -2.99% | 0.01075 | 0.01075 | 0.01037 | 2,405,088.00 |
| Jun 20 2024 | 0.01071 | -0.00007 | -0.65% | 0.010812 | 0.011 | 0.010434 | 2,693,740.00 |
| Jun 19 2024 | 0.01078 | 0.000075 | 0.70% | 0.010705 | 0.01108 | 0.01055 | 4,180,033.00 |
| Jun 18 2024 | 0.010705 | -0.000575 | -5.10% | 0.011293 | 0.01135 | 0.01033 | 4,007,074.00 |
| Jun 17 2024 | 0.01128 | -0.00027 | -2.34% | 0.011524 | 0.01165 | 0.01099 | 2,935,175.00 |
| Jun 16 2024 | 0.01155 | -0.000066 | -0.57% | 0.011616 | 0.01165 | 0.011317 | 1,847,386.00 |
| Jun 15 2024 | 0.011616 | 0.000286 | 2.52% | 0.01144 | 0.01212 | 0.0112 | 2,306,836.00 |
| Jun 14 2024 | 0.01133 | -0.0002 | -1.73% | 0.01153 | 0.01259 | 0.01095 | 5,509,371.00 |
| Jun 13 2024 | 0.01153 | -0.00054 | -4.47% | 0.01207 | 0.01218 | 0.01116 | 3,485,422.00 |
| Jun 12 2024 | 0.01207 | 0.00078 | 6.91% | 0.01144 | 0.01374 | 0.01094 | 12,247,033.00 |
| Jun 11 2024 | 0.01129 | 0.00017 | 1.53% | 0.01112 | 0.01396 | 0.01065 | 17,684,978.00 |
| Jun 10 2024 | 0.01112 | -0.000032 | -0.29% | 0.011151 | 0.01139 | 0.01106 | 2,475,989.00 |
| Jun 09 2024 | 0.011152 | 0.000172 | 1.57% | 0.01101 | 0.01121 | 0.01098 | 1,991,273.00 |
| Jun 08 2024 | 0.01098 | -0.00032 | -2.83% | 0.01133 | 0.01142 | 0.01097 | 2,724,022.00 |
| Jun 07 2024 | 0.0113 | -0.00013 | -1.14% | 0.01144 | 0.01225 | 0.01128 | 3,570,234.00 |
| Jun 06 2024 | 0.01143 | -0.000067 | -0.58% | 0.011497 | 0.01157 | 0.011401 | 2,360,007.00 |
| Jun 05 2024 | 0.011497 | -0.00000700 | -0.06% | 0.01152 | 0.01177 | 0.011317 | 3,656,396.00 |
| Jun 04 2024 | 0.011504 | -0.000029 | -0.25% | 0.011533 | 0.01178 | 0.011375 | 994,517.00 |
| Jun 03 2024 | 0.011533 | 0.000287 | 2.55% | 0.011246 | 0.01155 | 0.01119 | 1,390,945.00 |
| Jun 02 2024 | 0.011246 | 0.000054 | 0.48% | 0.011192 | 0.01145 | 0.01116 | 1,676,417.00 |
| Jun 01 2024 | 0.011192 | 0.000072 | 0.65% | 0.01112 | 0.01138 | 0.01105 | 905,629.00 |
| May 31 2024 | 0.01112 | 0.000056 | 0.51% | 0.011064 | 0.01121 | 0.010918 | 1,449,367.00 |
| May 30 2024 | 0.011064 | -0.000326 | -2.86% | 0.01128 | 0.011441 | 0.011 | 2,049,473.00 |
| May 29 2024 | 0.01139 | -0.000093 | -0.81% | 0.01152 | 0.01177 | 0.01112 | 2,989,297.00 |
| May 28 2024 | 0.011483 | -0.000357 | -3.02% | 0.01184 | 0.01189 | 0.01131 | 2,435,894.00 |
| May 27 2024 | 0.01184 | 0.00034 | 2.96% | 0.0115 | 0.01196 | 0.01142 | 4,808,954.00 |
| May 26 2024 | 0.0115 | -0.00000500 | -0.04% | 0.011505 | 0.01168 | 0.01134 | 1,180,450.00 |
| May 25 2024 | 0.011505 | 0.00007 | 0.61% | 0.011435 | 0.01175 | 0.01129 | 1,980,451.00 |
| May 24 2024 | 0.011435 | -0.000114 | -0.99% | 0.01151 | 0.01157 | 0.01136 | 1,816,054.00 |
| May 23 2024 | 0.011549 | -0.000574 | -4.73% | 0.0123 | 0.01234 | 0.01131 | 4,325,575.00 |
| May 22 2024 | 0.012123 | -0.000067 | -0.55% | 0.01232 | 0.01246 | 0.0121 | 3,672,643.00 |
| May 21 2024 | 0.01219 | -0.00006 | -0.49% | 0.01221 | 0.01248 | 0.01208 | 3,556,298.00 |
| May 20 2024 | 0.01225 | 0.00034 | 2.85% | 0.01181 | 0.01235 | 0.011452 | 5,299,553.00 |
| May 19 2024 | 0.01191 | -0.00024 | -1.98% | 0.012145 | 0.012316 | 0.01169 | 2,428,085.00 |
| May 18 2024 | 0.01215 | -0.00014 | -1.14% | 0.01229 | 0.01238 | 0.01195 | 3,579,735.00 |
| May 17 2024 | 0.01229 | 0.00052 | 4.42% | 0.01176 | 0.01247 | 0.01169 | 2,906,903.00 |
| May 16 2024 | 0.01177 | -0.00003 | -0.25% | 0.0118 | 0.01194 | 0.01162 | 3,300,706.00 |
| May 15 2024 | 0.0118 | 0.00031 | 2.70% | 0.01149 | 0.01194 | 0.0114 | 3,597,512.00 |
| May 14 2024 | 0.01149 | 0.00031 | 2.77% | 0.01113 | 0.01159 | 0.01095 | 3,947,524.00 |
| May 13 2024 | 0.01118 | 0.00003 | 0.27% | 0.01133 | 0.01144 | 0.01075 | 2,664,012.00 |
| May 12 2024 | 0.01115 | -0.00004 | -0.36% | 0.01112 | 0.01136 | 0.011 | 2,965,641.00 |
| May 11 2024 | 0.01119 | 0.00002 | 0.18% | 0.01119 | 0.0114 | 0.01105 | 3,156,902.00 |
| May 10 2024 | 0.01117 | -0.00017 | -1.50% | 0.0114 | 0.01149 | 0.01107 | 2,594,907.00 |
| May 09 2024 | 0.01134 | -0.00001 | -0.09% | 0.01133 | 0.01147 | 0.01113 | 3,801,590.00 |
| May 08 2024 | 0.01135 | 0.00038 | 3.46% | 0.01096 | 0.01152 | 0.01078 | 4,242,122.00 |
| May 07 2024 | 0.01097 | 0.00011 | 1.01% | 0.01078 | 0.01117 | 0.01065 | 2,627,016.00 |
| May 06 2024 | 0.01086 | 0.0001 | 0.93% | 0.0108 | 0.01115 | 0.01069 | 2,302,783.00 |
| May 05 2024 | 0.01076 | -0.00018 | -1.65% | 0.0109 | 0.01105 | 0.01056 | 1,846,093.00 |
| May 04 2024 | 0.01094 | -0.00004 | -0.36% | 0.01096 | 0.01117 | 0.01085 | 2,481,866.00 |
| May 03 2024 | 0.01098 | 0.00017 | 1.57% | 0.01081 | 0.01102 | 0.01051 | 3,067,459.00 |
| May 02 2024 | 0.01081 | 0.00013 | 1.22% | 0.01068 | 0.01094 | 0.01048 | 2,129,729.00 |
| May 01 2024 | 0.01068 | 0.00028 | 2.69% | 0.0104 | 0.0108 | 0.00987 | 3,727,872.00 |
| Apr 30 2024 | 0.0104 | -0.00056 | -5.11% | 0.01096 | 0.01107 | 0.01022 | 3,248,155.00 |
| Apr 29 2024 | 0.01096 | -0.0002 | -1.79% | 0.01104 | 0.01119 | 0.01034 | 2,196,258.00 |
| Apr 28 2024 | 0.01116 | 0.00001 | 0.09% | 0.01115 | 0.01148 | 0.01114 | 1,680,673.00 |
| Apr 27 2024 | 0.01115 | 0.00011 | 1.00% | 0.01098 | 0.01115 | 0.01071 | 2,735,752.00 |
| Apr 26 2024 | 0.01104 | -0.00027 | -2.39% | 0.01131 | 0.01154 | 0.01093 | 2,612,293.00 |
| Apr 25 2024 | 0.01131 | -0.00009 | -0.79% | 0.01139 | 0.01154 | 0.01097 | 1,407,714.00 |
| Apr 24 2024 | 0.0114 | -0.00053 | -4.44% | 0.01186 | 0.01211 | 0.01124 | 2,551,613.00 |
| Apr 23 2024 | 0.01193 | -0.00029 | -2.37% | 0.01229 | 0.01231 | 0.0119 | 1,406,398.00 |
| Apr 22 2024 | 0.01222 | 0.00036 | 3.04% | 0.01104 | 0.01232 | 0.01034 | 1,325,690.00 |
| Apr 21 2024 | 0.01186 | -0.00007 | -0.59% | 0.01182 | 0.01221 | 0.01147 | 2,900,430.00 |
| Apr 20 2024 | 0.01193 | 0.00083 | 7.48% | 0.01115 | 0.01205 | 0.01108 | 1,994,438.00 |
