Jadestone Energy Historical Data - JSE

JSE Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 14 2020 1.21 -0.07 -5.47% 1.24 1.24 1.12 9,050
Feb 13 2020 1.28 -0.06 -4.48% 1.30 1.30 1.24 41,599
Feb 12 2020 1.34 0.04 3.08% 1.24 1.35 1.24 6,574
Feb 11 2020 1.30 0.08 6.56% 1.22 1.30 1.22 9,374
Feb 10 2020 1.22 -0.10 -7.58% 1.29 1.29 1.18 144,341
Feb 07 2020 1.32 0.00 0.0% 1.32 1.32 1.32 0
Feb 06 2020 1.32 0.03 2.33% 1.32 1.32 1.32 200
Feb 05 2020 1.29 0.01 0.78% 1.28 1.29 1.28 3,000
Feb 04 2020 1.28 0.04 3.23% 1.24 1.28 1.24 3,600
Feb 03 2020 1.24 -0.01 -0.8% 1.24 1.24 1.21 4,100
Jan 31 2020 1.25 -0.05 -3.85% 1.24 1.25 1.24 19,900
Jan 30 2020 1.30 0.00 0.0% 1.30 1.30 1.30 3,909
Jan 29 2020 1.30 0.00 0.0% 1.30 1.30 1.30 0
Jan 28 2020 1.30 0.01 0.78% 1.31 1.38 1.30 31,100
Jan 27 2020 1.29 0.01 0.78% 1.28 1.31 1.28 241,800
Jan 24 2020 1.28 -0.08 -5.88% 1.38 1.38 1.16 124,860
Jan 23 2020 1.36 -0.01 -0.73% 1.36 1.36 1.36 50,000
Jan 22 2020 1.37 0.02 1.48% 1.33 1.40 1.33 39,800
Jan 21 2020 1.35 -0.05 -3.57% 1.38 1.38 1.35 14,050
Jan 20 2020 1.40 0.00 0.0% 1.41 1.42 1.37 23,275
Jan 17 2020 1.40 0.00 0.0% 1.42 1.42 1.38 14,350
Jan 16 2020 1.40 0.00 0.0% 1.42 1.42 1.38 10,900
Jan 15 2020 1.40 -0.10 -6.67% 1.45 1.45 1.40 31,380
Jan 14 2020 1.50 0.07 4.9% 1.44 1.50 1.36 520,136
Jan 13 2020 1.43 -0.04 -2.72% 1.44 1.45 1.42 59,225
Jan 10 2020 1.47 -0.01 -0.68% 1.48 1.48 1.47 9,081
Jan 09 2020 1.48 -0.05 -3.27% 1.52 1.52 1.48 21,540
Jan 08 2020 1.53 0.00 0.0% 1.51 1.53 1.50 22,308
Jan 07 2020 1.53 -0.05 -3.16% 1.58 1.58 1.50 18,500
Jan 06 2020 1.58 0.01 0.64% 1.56 1.58 1.56 16,512
Jan 03 2020 1.57 -0.02 -1.26% 1.59 1.59 1.57 6,600
Jan 02 2020 1.59 0.00 0.0% 1.59 1.60 1.52 23,110
Jan 01 2020 1.59 0.00 +0.00% 1.60 1.60 1.58 0
Dec 31 2019 1.59 0.02 1.27% 1.60 1.60 1.58 28,985
Dec 30 2019 1.57 0.04 2.61% 1.58 1.60 1.56 32,030
Dec 27 2019 1.53 0.05 3.38% 1.47 1.55 1.47 79,874
Dec 26 2019 1.48 0.00 +0.00% 1.46 1.48 1.46 0
Dec 25 2019 1.48 0.00 +0.00% 1.46 1.48 1.46 0
Dec 24 2019 1.48 0.00 +0.00% 1.46 1.48 1.46 0
Dec 24 2019 1.48 0.02 1.37% 1.46 1.48 1.46 10,300
Dec 23 2019 1.46 0.03 2.1% 1.44 1.46 1.44 20,400
Dec 20 2019 1.43 0.01 0.7% 1.38 1.43 1.38 16,000
Dec 19 2019 1.42 0.04 2.9% 1.42 1.42 1.40 13,100
Dec 18 2019 1.38 -0.02 -1.43% 1.37 1.39 1.37 36,701
Dec 17 2019 1.40 0.02 1.45% 1.35 1.40 1.35 50,380
Dec 16 2019 1.38 0.11 8.66% 1.33 1.40 1.33 59,420
Dec 13 2019 1.27 0.05 4.1% 1.27 1.31 1.27 32,050
Dec 12 2019 1.22 -0.01 -0.81% 1.22 1.22 1.22 15,000
Dec 11 2019 1.23 0.05 4.24% 1.22 1.23 1.22 38,878
Dec 10 2019 1.18 -0.04 -3.28% 1.22 1.22 1.18 14,600
Dec 09 2019 1.22 0.00 0.0% 1.25 1.25 1.21 12,415
Dec 06 2019 1.22 0.02 1.67% 1.21 1.22 1.20 9,300
Dec 05 2019 1.20 0.00 0.0% 1.20 1.20 1.20 1,100
Dec 04 2019 1.20 0.03 2.56% 1.23 1.23 1.20 30,850
Dec 03 2019 1.17 0.00 0.0% 1.17 1.17 1.17 0
Dec 02 2019 1.17 -0.01 -0.85% 1.24 1.24 1.17 10,600
Nov 29 2019 1.18 -0.04 -3.28% 1.24 1.24 1.18 6,450
Nov 28 2019 1.22 -0.10 -7.58% 1.25 1.25 1.20 12,700
Nov 27 2019 1.32 -0.02 -1.49% 1.34 1.34 1.30 25,580
Nov 26 2019 1.34 0.07 5.51% 1.28 1.34 1.27 52,600
Nov 25 2019 1.27 0.02 1.6% 1.29 1.29 1.26 43,035
Nov 22 2019 1.25 0.00 0.0% 1.24 1.25 1.24 2,300
Nov 21 2019 1.25 0.00 0.0% 1.21 1.25 1.21 25,750
Nov 20 2019 1.25 -0.03 -2.34% 1.28 1.29 1.25 68,350
Nov 19 2019 1.28 0.03 2.4% 1.25 1.28 1.25 111,046


Your Recent History
TSXV
JSE
Jadestone ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.