Jacquet Metals (JCQ)
EU
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.68 | 4.52127659574 | 15.04 | 15.78 | 14.92 | 16317 | 15.144793 | DE |
| 4 | -1.32 | -7.74647887324 | 17.04 | 17.7 | 14.86 | 17347 | 16.28308008 | DE |
| 12 | -0.12 | -0.757575757576 | 15.84 | 17.7 | 14.86 | 15300 | 16.17295828 | DE |
| 26 | 0.8 | 5.36193029491 | 14.92 | 17.7 | 13.5 | 24953 | 15.4636541 | DE |
| 52 | -2.28 | -12.6666666667 | 18 | 20 | 13.5 | 18835 | 15.97911571 | DE |
| 156 | -7.28 | -31.652173913 | 23 | 23 | 12.4 | 18189 | 17.20767664 | DE |
| 260 | 0.94 | 6.3599458728 | 14.78 | 25.6 | 7.6 | 20157 | 16.61113565 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737739800 | 15.72 | 0.24 | 1.55 | 15.54 | 15.78 | 15.5 | 21301 |
| 1737653400 | 15.48 | 0.2 | 1.31 | 15.26 | 15.6 | 15.26 | 11631 |
| 1737567000 | 15.28 | 0.24 | 1.60 | 15.06 | 15.44 | 15.06 | 11203 |
| 1737480600 | 15.04 | -0.14 | -0.92 | 15.18 | 15.18 | 14.92 | 5948 |
| 1737394200 | 15.18 | 0.2 | 1.34 | 15.02 | 15.44 | 15 | 22915 |
| 1737135000 | 14.98 | -0.1 | -0.66 | 15.04 | 15.58 | 14.98 | 24772 |
| 1737048600 | 15.08 | -0.56 | -3.58 | 15.76 | 15.76 | 14.86 | 23743 |
| 1736962200 | 15.64 | -1.06 | -6.35 | 16.78 | 16.78 | 15.64 | 71183 |
| 1736875800 | 16.7 | -0.62 | -3.58 | 17.32 | 17.46 | 16.7 | 19608 |
| 1736789400 | 17.32 | -0.08 | -0.46 | 17.38 | 17.42 | 17.18 | 27451 |
| 1736530200 | 17.4 | -0.16 | -0.91 | 17.5 | 17.62 | 17.4 | 24324 |
| 1736443800 | 17.56 | 0.02 | 0.11 | 17.54 | 17.6 | 17.36 | 8802 |
| 1736357400 | 17.54 | 0 | 0.00 | 17.54 | 17.66 | 17.42 | 7350 |
| 1736271000 | 17.54 | -0.04 | -0.23 | 17.58 | 17.7 | 17.54 | 3938 |
| 1736184600 | 17.58 | 0.12 | 0.69 | 17.46 | 17.62 | 17.36 | 8486 |
| 1735925400 | 17.46 | 0.06 | 0.34 | 17.42 | 17.64 | 17.36 | 7251 |
| 1735839000 | 17.4 | 0.44 | 2.59 | 17 | 17.54 | 17 | 13144 |
| 1735666200 | 16.96 | -0.08 | -0.47 | 16.98 | 17.1 | 16.96 | 11300 |
| 1735579800 | 17.04 | -0.2 | -1.16 | 17.24 | 17.24 | 16.96 | 9932 |
| 1735320600 | 17.24 | 0.14 | 0.82 | 17.04 | 17.36 | 17.04 | 10461 |
| 1735061400 | 17.1 | 0.06 | 0.35 | 16.98 | 17.1 | 16.94 | 1604 |
| 1734975000 | 17.04 | -0.08 | -0.47 | 16.94 | 17.04 | 16.66 | 18419 |
| 1734715800 | 17.12 | 0.18 | 1.06 | 16.9 | 17.12 | 16.64 | 12991 |
| 1734629400 | 16.94 | -0.38 | -2.19 | 17.26 | 17.28 | 16.92 | 10614 |
| 1734543000 | 17.32 | 0.1 | 0.58 | 17.16 | 17.4 | 17.16 | 9241 |
| 1734456600 | 17.22 | -0.04 | -0.23 | 17.2 | 17.54 | 17.14 | 15368 |
| 1734370200 | 17.26 | 0.44 | 2.62 | 16.8 | 17.28 | 16.66 | 18143 |
| 1734111000 | 16.82 | -0.04 | -0.24 | 16.8 | 16.92 | 16.78 | 11655 |
| 1734024600 | 16.86 | 0.02 | 0.12 | 16.88 | 17.08 | 16.84 | 15187 |
| 1733938200 | 16.84 | 0.24 | 1.45 | 16.66 | 16.84 | 16.64 | 21687 |
| 1733851800 | 16.6 | 0.02 | 0.12 | 16.52 | 16.76 | 16.52 | 11195 |
| 1733765400 | 16.579999 | -0.02 | -0.12 | 16.68 | 16.78 | 16.46 | 11051 |
| 1733506200 | 16.6 | 0.32 | 1.97 | 16.28 | 16.68 | 16.28 | 9808 |
| 1733419800 | 16.28 | 0.28 | 1.75 | 15.94 | 16.28 | 15.94 | 6206 |
| 1733333400 | 16 | 0.04 | 0.25 | 15.96 | 16.059999 | 15.86 | 7949 |
| 1733247000 | 15.96 | 0.4 | 2.57 | 15.56 | 15.96 | 15.56 | 13222 |
| 1733160600 | 15.56 | -0.24 | -1.52 | 15.7 | 15.86 | 15.1 | 31485 |
| 1732901400 | 15.8 | -0.14 | -0.88 | 15.94 | 16.079999 | 15.78 | 29704 |
| 1732815000 | 15.94 | 0.34 | 2.18 | 15.58 | 15.94 | 15.58 | 32841 |
| 1732728600 | 15.6 | 0.06 | 0.39 | 15.56 | 15.76 | 15.5 | 9708 |
| 1732642200 | 15.54 | -0.36 | -2.26 | 15.9 | 15.9 | 15.54 | 10236 |
| 1732555800 | 15.9 | 0.12 | 0.76 | 15.8 | 15.98 | 15.72 | 20683 |
| 1732296600 | 15.78 | 0.24 | 1.54 | 15.48 | 15.78 | 15.38 | 10716 |
| 1732210200 | 15.54 | 0 | 0.00 | 15.58 | 15.66 | 15.4 | 8818 |
| 1732123800 | 15.54 | -0.04 | -0.26 | 15.52 | 15.7 | 15.5 | 5904 |
| 1732037400 | 15.58 | 0 | 0.00 | 15.58 | 15.64 | 15.28 | 14669 |
| 1731951000 | 15.58 | 0.16 | 1.04 | 15.54 | 15.68 | 15.48 | 30057 |
| 1731691800 | 15.42 | 0 | 0.00 | 15.42 | 15.54 | 15.34 | 15372 |
| 1731605400 | 15.42 | 0.12 | 0.78 | 15.28 | 15.52 | 15.24 | 7360 |
| 1731519000 | 15.3 | 0 | 0.00 | 15.3 | 15.3 | 15.3 | 0 |
| 1731432600 | 15.3 | -0.56 | -3.53 | 15.8 | 15.82 | 15.26 | 11332 |
| 1731346200 | 15.86 | -0.06 | -0.38 | 15.96 | 16 | 15.76 | 8980 |
| 1731087000 | 15.92 | -0.18 | -1.12 | 16.16 | 16.16 | 15.64 | 10990 |
| 1731000600 | 16.1 | 0.5 | 3.21 | 15.72 | 16.18 | 15.72 | 15103 |
| 1730914200 | 15.6 | -0.26 | -1.64 | 15.86 | 16.12 | 15.4 | 29277 |
| 1730827800 | 15.86 | -0.2 | -1.25 | 16 | 16.18 | 15.86 | 14703 |
| 1730741400 | 16.059999 | -0.22 | -1.35 | 16.3 | 16.46 | 15.98 | 16005 |
| 1730482200 | 16.28 | 0.42 | 2.65 | 15.84 | 16.28 | 15.84 | 6487 |
| 1730395800 | 15.86 | -0.3 | -1.86 | 16.1 | 16.1 | 15.82 | 10822 |
| 1730309400 | 16.16 | -0.34 | -2.06 | 16.44 | 16.44 | 16.079999 | 12811 |
| 1730223000 | 16.5 | 0 | 0.00 | 16.54 | 16.559999 | 16.3 | 15795 |
| 1730136600 | 16.5 | 0.08 | 0.49 | 16.36 | 16.68 | 16.36 | 9345 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
