Jacquet Metals (JCQ)
EU
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.64 | -3.9751552795 | 16.1 | 16.14 | 15.44 | 15603 | 15.69754105 | DE |
| 4 | -1.98 | -11.3532110092 | 17.44 | 17.94 | 15.44 | 11703 | 16.65307484 | DE |
| 12 | -3.02 | -16.341991342 | 18.48 | 20 | 15.44 | 10860 | 17.69018796 | DE |
| 26 | -2.74 | -15.0549450549 | 18.2 | 20 | 15.44 | 10670 | 17.98616389 | DE |
| 52 | -3.62 | -18.9727463312 | 19.08 | 20 | 14.68 | 13484 | 17.32791468 | DE |
| 156 | -4.24 | -21.5228426396 | 19.7 | 25.6 | 12.4 | 17969 | 18.84158608 | DE |
| 260 | -1.84 | -10.6358381503 | 17.3 | 25.6 | 7.6 | 19764 | 16.7469496 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718901000 | 15.8 | 0.24 | 1.54 | 15.5 | 15.9 | 15.5 | 10172 |
| 1718814600 | 15.56 | -0.18 | -1.14 | 15.8 | 16 | 15.56 | 11373 |
| 1718728200 | 15.74 | 0 | 0.00 | 15.68 | 15.94 | 15.6 | 17493 |
| 1718641800 | 15.74 | 0.1 | 0.64 | 15.62 | 16 | 15.6 | 20222 |
| 1718382600 | 15.64 | -0.56 | -3.46 | 16.1 | 16.14 | 15.44 | 18757 |
| 1718296200 | 16.2 | -0.6 | -3.57 | 16.76 | 16.9 | 16.2 | 15768 |
| 1718209800 | 16.8 | 0.1 | 0.60 | 16.7 | 16.92 | 16.6 | 9339 |
| 1718123400 | 16.7 | -0.42 | -2.45 | 17.06 | 17.14 | 16.7 | 14435 |
| 1718037000 | 17.12 | -0.14 | -0.81 | 17.2 | 17.22 | 17.04 | 12514 |
| 1717777800 | 17.26 | -0.54 | -3.03 | 17.68 | 17.84 | 17.26 | 18874 |
| 1717691400 | 17.8 | 0.2 | 1.14 | 17.5 | 17.94 | 17.5 | 6569 |
| 1717605000 | 17.6 | 0.1 | 0.57 | 17.5 | 17.68 | 17.48 | 4744 |
| 1717518600 | 17.5 | -0.08 | -0.46 | 17.64 | 17.7 | 17.48 | 7198 |
| 1717432200 | 17.58 | 0.08 | 0.46 | 17.66 | 17.66 | 17.5 | 5996 |
| 1717173000 | 17.5 | 0.08 | 0.46 | 17.42 | 17.58 | 17.42 | 4930 |
| 1717086600 | 17.42 | 0.4 | 2.35 | 17.02 | 17.56 | 17.02 | 9225 |
| 1717000200 | 17.02 | -0.18 | -1.05 | 17.14 | 17.22 | 17.02 | 13828 |
| 1716913800 | 17.2 | -0.3 | -1.71 | 17.48 | 17.58 | 17.06 | 17606 |
| 1716827400 | 17.5 | 0 | 0.00 | 17.52 | 17.56 | 17.38 | 7405 |
| 1716568200 | 17.5 | 0.06 | 0.34 | 17.44 | 17.68 | 17.36 | 7603 |
| 1716481800 | 17.44 | 0.12 | 0.69 | 17.36 | 17.62 | 17.36 | 6766 |
| 1716395400 | 17.32 | -0.42 | -2.37 | 17.78 | 17.78 | 17.32 | 15693 |
| 1716309000 | 17.74 | -0.04 | -0.22 | 17.62 | 17.9 | 17.62 | 24256 |
| 1716222600 | 17.78 | -0.12 | -0.67 | 17.94 | 17.94 | 17.54 | 15331 |
| 1715963400 | 17.9 | -0.3 | -1.65 | 18.2 | 18.32 | 17.9 | 16110 |
| 1715877000 | 18.2 | -1.8 | -9.00 | 19.48 | 19.48 | 18.1 | 41243 |
| 1715790600 | 20 | 0.3 | 1.52 | 19.68 | 20 | 19.5 | 17238 |
| 1715704200 | 19.7 | 0.38 | 1.97 | 19.32 | 19.72 | 19.24 | 5470 |
| 1715617800 | 19.32 | -0.22 | -1.13 | 19.54 | 19.68 | 19.2 | 6531 |
| 1715358600 | 19.54 | 0.2 | 1.03 | 19.34 | 19.72 | 19.34 | 7702 |
| 1715272200 | 19.34 | -0.02 | -0.10 | 19.36 | 19.42 | 19.32 | 4364 |
| 1715185800 | 19.36 | 0.62 | 3.31 | 18.76 | 19.46 | 18.76 | 21970 |
| 1715099400 | 18.74 | -0.04 | -0.21 | 18.78 | 18.8 | 18.7 | 9871 |
| 1715013000 | 18.78 | 0.26 | 1.40 | 18.54 | 18.92 | 18.54 | 12555 |
| 1714753800 | 18.52 | 0.22 | 1.20 | 18.3 | 18.56 | 18.3 | 9610 |
| 1714667400 | 18.3 | 0.16 | 0.88 | 18.2 | 18.3 | 18.02 | 4304 |
| 1714494600 | 18.14 | -0.28 | -1.52 | 18.48 | 18.48 | 18.06 | 5101 |
| 1714408200 | 18.42 | 0.08 | 0.44 | 18.34 | 18.64 | 18.34 | 5056 |
| 1714149000 | 18.34 | 0.18 | 0.99 | 18.22 | 18.64 | 18.2 | 11648 |
| 1714062600 | 18.16 | 0.3 | 1.68 | 17.92 | 18.26 | 17.92 | 9634 |
| 1713976200 | 17.86 | 0.14 | 0.79 | 17.78 | 17.96 | 17.78 | 1834 |
| 1713889800 | 17.72 | -0.26 | -1.45 | 17.98 | 18 | 17.54 | 13563 |
| 1713803400 | 17.98 | 0.28 | 1.58 | 17.8 | 18.14 | 17.8 | 3936 |
| 1713544200 | 17.7 | 0.08 | 0.45 | 17.62 | 17.74 | 17.54 | 4192 |
| 1713457800 | 17.62 | -0.06 | -0.34 | 17.66 | 17.72 | 17.52 | 5641 |
| 1713371400 | 17.68 | 0.18 | 1.03 | 17.46 | 17.92 | 17.46 | 9692 |
| 1713285000 | 17.5 | -0.56 | -3.10 | 18.12 | 18.12 | 17.5 | 9760 |
| 1713198600 | 18.06 | 0.04 | 0.22 | 18.04 | 18.14 | 18 | 8601 |
| 1712939400 | 18.02 | -0.28 | -1.53 | 18.24 | 18.3 | 18.02 | 6943 |
| 1712853000 | 18.3 | 0 | 0.00 | 18.26 | 18.32 | 18.2 | 6680 |
| 1712766600 | 18.3 | 0.06 | 0.33 | 18.2 | 18.46 | 18.2 | 9688 |
| 1712680200 | 18.24 | -0.16 | -0.87 | 18.46 | 18.46 | 18.2 | 10751 |
| 1712593800 | 18.4 | 0.18 | 0.99 | 18.22 | 18.64 | 18.22 | 7711 |
| 1712334600 | 18.22 | -0.02 | -0.11 | 18.18 | 18.24 | 18 | 5184 |
| 1712248200 | 18.24 | -0.28 | -1.51 | 18.52 | 18.56 | 18.1 | 7888 |
| 1712161800 | 18.52 | 0.1 | 0.54 | 18.48 | 18.6 | 18.42 | 10910 |
| 1712075400 | 18.42 | 0 | 0.00 | 18.48 | 19.14 | 18.4 | 11533 |
| 1711647000 | 18.42 | 0.24 | 1.32 | 18.2 | 18.6 | 18.2 | 15113 |
| 1711560600 | 18.18 | 0 | 0.00 | 18.12 | 18.28 | 18.12 | 4842 |
| 1711474200 | 18.18 | 0.18 | 1.00 | 17.94 | 18.26 | 17.9 | 20384 |
| 1711387800 | 18 | 0.24 | 1.35 | 17.82 | 18 | 17.8 | 20574 |
| 1711128600 | 17.76 | 0.18 | 1.02 | 17.64 | 17.86 | 17.58 | 12545 |
| 1711042200 | 17.58 | -0.06 | -0.34 | 17.64 | 17.8 | 17.58 | 16142 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
