Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
JAGGF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 2.05 | 0.03 | 1.41% | 2.09 | 2.09 | 2.02 | 43,205 |
| May 16 2024 | 2.0215 | -0.06 | -2.81% | 2.08 | 2.08 | 2.02 | 28,281 |
| May 15 2024 | 2.08 | 0.10 | 5.05% | 2.013 | 2.13 | 2.00 | 41,705 |
| May 14 2024 | 1.98 | -0.01 | -0.29% | 2.00 | 2.0115 | 1.96 | 43,848 |
| May 13 2024 | 1.9858 | -0.08 | -3.84% | 2.0656 | 2.08 | 1.97 | 49,333 |
| May 10 2024 | 2.065 | -0.03 | -1.38% | 2.10 | 2.121 | 2.065 | 45,915 |
| May 09 2024 | 2.094 | 0.02 | 0.79% | 2.0588 | 2.14 | 2.0588 | 58,396 |
| May 08 2024 | 2.0775 | -0.06 | -2.92% | 2.13 | 2.14 | 2.0775 | 21,204 |
| May 07 2024 | 2.14 | -0.01 | -0.47% | 2.16 | 2.17 | 2.14 | 19,296 |
| May 06 2024 | 2.15 | 0.05 | 2.63% | 2.10 | 2.20 | 2.10 | 50,432 |
| May 03 2024 | 2.095 | -0.03 | -1.18% | 2.095 | 2.105 | 2.08 | 12,991 |
| May 02 2024 | 2.12 | 0.05 | 2.42% | 2.10 | 2.14 | 2.04 | 11,904 |
| May 01 2024 | 2.07 | 0.03 | 1.47% | 2.075 | 2.10 | 2.02 | 37,273 |
| Apr 30 2024 | 2.04 | -0.17 | -7.69% | 2.16 | 2.16 | 2.04 | 80,115 |
| Apr 29 2024 | 2.21 | 0.00 | 0.00% | 2.22 | 2.27 | 2.21 | 23,028 |
| Apr 26 2024 | 2.21 | 0.00 | 0.00% | 2.2502 | 2.2502 | 2.20 | 73,957 |
| Apr 25 2024 | 2.21 | 0.10 | 4.74% | 2.12 | 2.232 | 2.11 | 32,574 |
| Apr 24 2024 | 2.11 | -0.02 | -0.94% | 2.13 | 2.15 | 2.10 | 14,340 |
| Apr 23 2024 | 2.13 | 0.09 | 4.16% | 2.04 | 2.1895 | 2.04 | 49,480 |
| Apr 22 2024 | 2.045 | -0.18 | -8.03% | 2.21 | 2.21 | 2.00 | 54,293 |
| Apr 19 2024 | 2.2235 | 0.01 | 0.47% | 2.21 | 2.24 | 2.19 | 51,182 |
| Apr 18 2024 | 2.213 | -0.01 | -0.32% | 2.209 | 2.23 | 2.209 | 6,387 |
| Apr 17 2024 | 2.22 | 0.04 | 1.83% | 2.19 | 2.22 | 2.175 | 12,602 |
| Apr 16 2024 | 2.18 | -0.04 | -1.97% | 2.212 | 2.22 | 2.08 | 26,767 |
| Apr 15 2024 | 2.2238 | 0.12 | 5.90% | 2.20 | 2.24 | 2.01 | 47,136 |
| Apr 12 2024 | 2.10 | 0.12 | 6.06% | 1.98 | 2.18 | 1.98 | 61,056 |
| Apr 11 2024 | 1.98 | 0.03 | 1.33% | 1.95 | 1.98 | 1.9225 | 32,665 |
| Apr 10 2024 | 1.954 | -0.06 | -2.79% | 2.11 | 2.11 | 1.93 | 29,375 |
| Apr 09 2024 | 2.01 | 0.04 | 2.29% | 2.00 | 2.01 | 1.99 | 40,922 |
| Apr 08 2024 | 1.965 | 0.01 | 0.75% | 1.97 | 2.00 | 1.95 | 26,498 |
| Apr 05 2024 | 1.9504 | -0.03 | -1.74% | 2.05 | 2.05 | 1.937 | 46,457 |
| Apr 04 2024 | 1.985 | -0.01 | -0.25% | 2.007 | 2.007 | 1.97 | 17,973 |
| Apr 03 2024 | 1.99 | -0.04 | -1.97% | 2.0488 | 2.07 | 1.98 | 56,429 |
| Apr 02 2024 | 2.03 | 0.06 | 3.05% | 2.08 | 2.08 | 2.0273 | 32,670 |
| Apr 01 2024 | 1.97 | 0.02 | 1.17% | 1.95 | 2.01 | 1.95 | 42,769 |
| Mar 28 2024 | 1.9473 | 0.10 | 5.26% | 1.87 | 1.96 | 1.8675 | 44,068 |
| Mar 27 2024 | 1.85 | 0.04 | 2.21% | 1.82 | 1.85 | 1.80 | 12,844 |
| Mar 26 2024 | 1.81 | 0.15 | 9.04% | 1.7073 | 1.8228 | 1.69 | 48,980 |
| Mar 25 2024 | 1.66 | -0.06 | -3.32% | 1.76 | 1.78 | 1.66 | 8,791 |
| Mar 22 2024 | 1.717 | -0.06 | -3.54% | 1.67 | 1.75 | 1.67 | 4,923 |
| Mar 21 2024 | 1.78 | 0.03 | 1.42% | 1.78 | 1.785 | 1.7113 | 21,319 |
| Mar 20 2024 | 1.755 | 0.12 | 7.01% | 1.63 | 1.755 | 1.63 | 11,278 |
| Mar 19 2024 | 1.64 | 0.00 | 0.00% | 1.6221 | 1.64 | 1.62 | 16,691 |
| Mar 18 2024 | 1.64 | 0.00 | 0.00% | 1.63 | 1.64 | 1.62 | 17,296 |
| Mar 15 2024 | 1.64 | 0.03 | 1.86% | 1.61 | 1.64 | 1.59 | 24,749 |
| Mar 14 2024 | 1.61 | -0.09 | -5.29% | 1.71 | 1.71 | 1.61 | 19,657 |
| Mar 13 2024 | 1.70 | 0.06 | 3.66% | 1.632 | 1.70 | 1.60 | 16,074 |
| Mar 12 2024 | 1.64 | 0.00 | 0.00% | 1.64 | 1.64 | 1.585 | 21,821 |
| Mar 11 2024 | 1.64 | 0.16 | 10.81% | 1.57 | 1.64 | 1.57 | 37,158 |
| Mar 08 2024 | 1.48 | -0.02 | -1.33% | 1.513 | 1.513 | 1.45 | 33,913 |
| Mar 07 2024 | 1.50 | 0.06 | 4.17% | 1.5041 | 1.5041 | 1.467 | 19,451 |
| Mar 06 2024 | 1.44 | -0.05 | -3.36% | 1.5058 | 1.52 | 1.42 | 30,674 |
| Mar 05 2024 | 1.49 | 0.04 | 2.86% | 1.49 | 1.54 | 1.48 | 29,138 |
| Mar 04 2024 | 1.4486 | 0.06 | 4.22% | 1.41 | 1.47 | 1.41 | 65,597 |
| Mar 01 2024 | 1.39 | 0.10 | 7.75% | 1.32 | 1.40 | 1.3021 | 81,291 |
| Feb 29 2024 | 1.29 | 0.10 | 8.40% | 1.25 | 1.32 | 1.25 | 7,126 |
| Feb 28 2024 | 1.19 | 0.04 | 3.48% | 1.19 | 1.19 | 1.17 | 4,162 |
| Feb 27 2024 | 1.15 | -0.06 | -4.96% | 1.20 | 1.22 | 1.1434 | 9,739 |
| Feb 26 2024 | 1.21 | -0.03 | -2.42% | 1.2335 | 1.235 | 1.21 | 6,240 |
| Feb 23 2024 | 1.24 | 0.13 | 11.71% | 1.185 | 1.24 | 1.18 | 8,101 |
| Feb 22 2024 | 1.11 | -0.03 | -2.89% | 1.16 | 1.16 | 1.065 | 122,169 |
| Feb 21 2024 | 1.143 | 0.00 | 0.26% | 1.14 | 1.143 | 1.1015 | 20,443 |
| Feb 20 2024 | 1.14 | -0.03 | -2.56% | 1.17 | 1.184 | 1.1363 | 8,505 |
