James Bay Resources Ltd (JBR)
CSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.005 | 20 | 0.025 | 0.045 | 0.015 | 13400 | 0.02261194 | CS |
| 4 | 0 | 0 | 0.03 | 0.045 | 0.015 | 3684 | 0.02328571 | CS |
| 12 | 0.01 | 50 | 0.02 | 0.06 | 0.015 | 8533 | 0.0449435 | CS |
| 26 | 0.01 | 50 | 0.02 | 0.06 | 0.015 | 4857 | 0.04013015 | CS |
| 52 | -0.005 | -14.2857142857 | 0.035 | 0.06 | 0.015 | 2531 | 0.039696 | CS |
| 156 | -0.105 | -77.7777777778 | 0.135 | 0.2 | 0.015 | 6671 | 0.05875457 | CS |
| 260 | -0.04 | -57.1428571429 | 0.07 | 0.29 | 0.015 | 12098 | 0.07468285 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741039500 | 0.045 | 0.03 | 200.00 | 0.045 | 0.045 | 0.045 | 17000 |
| 1740780300 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1740693900 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1740607500 | 0.015 | -0.01 | -40.00 | 0.015 | 0.015 | 0.015 | 50000 |
| 1740521100 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1740434700 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1740175500 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1740089100 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1740002700 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1739916300 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1739570700 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1739484300 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1739397900 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1739311500 | 0.025 | -0.02 | -44.44 | 0.025 | 0.025 | 0.025 | 1000 |
| 1739225100 | 0.045 | 0.015 | 50.00 | 0.045 | 0.045 | 0.045 | 2000 |
| 1738965900 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1738879500 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1738793100 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1738706700 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1738620300 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1738361100 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1738274700 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1738188300 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1738101900 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1738015500 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1737756300 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1737669900 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1737583500 | 0.03 | -0.015 | -33.33 | 0.03 | 0.03 | 0.03 | 1000 |
| 1737497100 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1737410700 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1737151500 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 1000 |
| 1737065100 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1736978700 | 0.045 | 0 | 0.00 | 0.03 | 0.045 | 0.03 | 10000 |
| 1736892300 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1736805900 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1736546700 | 0.045 | -0.005 | -10.00 | 0.045 | 0.045 | 0.045 | 10000 |
| 1736460300 | 0.05 | 0.025 | 100.00 | 0.025 | 0.05 | 0.015 | 351000 |
| 1736373900 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1736287500 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1736201100 | 0.025 | -0.035 | -58.33 | 0.055 | 0.055 | 0.025 | 4850 |
| 1735941900 | 0.06 | 0.04 | 200.00 | 0.05 | 0.06 | 0.05 | 15000 |
| 1735855500 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1735682700 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1735596300 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1735337100 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1735077900 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1734991500 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1734732300 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1734645900 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1734559500 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1734473100 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1734386700 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1734127500 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1734041100 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 15000 |
| 1733954700 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1733868300 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1733781900 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 9000 |
| 1733522700 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1733436300 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1733349900 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
