Jacquet Metals (JCQ)
EU
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1 | -0.581395348837 | 17.2 | 17.54 | 16.64 | 13327 | 17.12001441 | DE |
| 4 | 1.2 | 7.54716981132 | 15.9 | 17.54 | 15.1 | 15336 | 16.41794809 | DE |
| 12 | 1.22 | 7.68261964736 | 15.88 | 17.54 | 15.1 | 14339 | 16.08181955 | DE |
| 26 | 1.7 | 11.038961039 | 15.4 | 17.54 | 13.5 | 25844 | 15.36050752 | DE |
| 52 | -1.8 | -9.52380952381 | 18.9 | 20 | 13.5 | 18485 | 16.07530137 | DE |
| 156 | -4.4 | -20.4651162791 | 21.5 | 25.6 | 12.4 | 18499 | 17.48799093 | DE |
| 260 | 1.6 | 10.3225806452 | 15.5 | 25.6 | 7.6 | 20052 | 16.60598564 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1729873800 | 16.42 | 0.06 | 0.37 | 16.3 | 16.54 | 16.28 | 9670 |
| 1729787400 | 16.36 | 0.06 | 0.37 | 16.3 | 16.579999 | 16.3 | 9842 |
| 1729701000 | 16.3 | -0.08 | -0.49 | 16.44 | 16.48 | 16.28 | 7794 |
| 1729614600 | 16.379999 | 0.04 | 0.24 | 16.28 | 16.46 | 16.14 | 9997 |
| 1729528200 | 16.34 | -0.24 | -1.45 | 16.579999 | 16.76 | 16.28 | 12913 |
| 1729269000 | 16.579999 | 0.4 | 2.47 | 16.18 | 16.64 | 16.18 | 10400 |
| 1729182600 | 16.18 | 0.18 | 1.13 | 16 | 16.26 | 16 | 6778 |
| 1729096200 | 16 | 0.02 | 0.13 | 16 | 16.079999 | 15.98 | 5989 |
| 1729009800 | 15.98 | -0.12 | -0.75 | 16.1 | 16.16 | 15.98 | 9477 |
| 1728923400 | 16.1 | 0.1 | 0.63 | 16.12 | 16.2 | 15.96 | 10453 |
| 1728664200 | 16 | 0.2 | 1.27 | 15.8 | 16.04 | 15.8 | 14229 |
| 1728577800 | 15.8 | -0.12 | -0.75 | 15.92 | 16.059999 | 15.74 | 16761 |
| 1728491400 | 15.92 | -0.02 | -0.13 | 15.94 | 16.219999 | 15.76 | 34094 |
| 1728405000 | 15.94 | 0.18 | 1.14 | 15.68 | 16.079999 | 15.68 | 14251 |
| 1728318600 | 15.76 | -0.18 | -1.13 | 15.94 | 16.16 | 15.54 | 22186 |
| 1728059400 | 15.94 | 0.18 | 1.14 | 15.76 | 16.16 | 15.76 | 10399 |
| 1727973000 | 15.76 | 0 | 0.00 | 15.76 | 15.86 | 15.66 | 21334 |
| 1727886600 | 15.76 | -0.06 | -0.38 | 15.82 | 16.12 | 15.76 | 23514 |
| 1727800200 | 15.82 | -0.06 | -0.38 | 15.88 | 16.2 | 15.82 | 18554 |
| 1727713800 | 15.88 | -0.48 | -2.93 | 16.34 | 16.34 | 15.66 | 28506 |
| 1727454600 | 16.36 | 0.26 | 1.61 | 16.079999 | 16.5 | 16.079999 | 17961 |
| 1727368200 | 16.1 | 0.52 | 3.34 | 15.6 | 16.32 | 15.6 | 20776 |
| 1727281800 | 15.58 | -0.16 | -1.02 | 15.7 | 15.96 | 15.58 | 28191 |
| 1727195400 | 15.74 | 0.04 | 0.25 | 15.7 | 16.16 | 15.7 | 30721 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
