![JZR Gold Inc](/common/images/company/TX_JZR.png)
JZR Gold Inc (JZR)
TSXV
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.005 | -2.43902439024 | 0.205 | 0.205 | 0.18 | 34633 | 0.18546679 | CS |
4 | -0.045 | -18.3673469388 | 0.245 | 0.255 | 0.145 | 28854 | 0.18796984 | CS |
12 | 0 | 0 | 0.2 | 0.33 | 0.145 | 39554 | 0.25585188 | CS |
26 | -0.035 | -14.8936170213 | 0.235 | 0.33 | 0.115 | 36688 | 0.19811502 | CS |
52 | -0.32 | -61.5384615385 | 0.52 | 0.52 | 0.115 | 30321 | 0.22146767 | CS |
156 | -0.285 | -58.7628865979 | 0.485 | 0.99 | 0.115 | 23864 | 0.50228849 | CS |
260 | 0.16 | 400 | 0.04 | 0.99 | 0.03 | 25505 | 0.44198161 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1720129200 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 0 |
1720042800 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 2500 |
1719956400 | 0.2 | 0.02 | 11.11 | 0.2 | 0.2 | 0.2 | 25900 |
1719610800 | 0.18 | -0.05 | -21.74 | 0.2049999 | 0.2049999 | 0.18 | 75500 |
1719524400 | 0.23 | 0 | 0.00 | 0.23 | 0.23 | 0.23 | 1200 |
1719438000 | 0.23 | 0 | 0.00 | 0.23 | 0.23 | 0.23 | 0 |
1719351600 | 0.23 | 0.04 | 21.05 | 0.18 | 0.23 | 0.175 | 39000 |
1719265200 | 0.19 | 0.045 | 31.03 | 0.175 | 0.19 | 0.175 | 8500 |
1719006000 | 0.145 | -0.065 | -30.95 | 0.2049999 | 0.255 | 0.145 | 102850 |
1718919600 | 0.21 | 0 | 0.00 | 0.21 | 0.21 | 0.21 | 0 |
1718833200 | 0.21 | -0.015 | -6.67 | 0.21 | 0.21 | 0.21 | 3000 |
1718746800 | 0.225 | 0 | 0.00 | 0.225 | 0.225 | 0.225 | 0 |
1718660400 | 0.225 | 0 | 0.00 | 0.225 | 0.225 | 0.225 | 0 |
1718401200 | 0.225 | 0 | 0.00 | 0.225 | 0.225 | 0.225 | 0 |
1718314800 | 0.225 | -0.025 | -10.00 | 0.235 | 0.235 | 0.225 | 30000 |
1718228400 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
1718142000 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 24000 |
1718055600 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
1717796400 | 0.25 | 0 | 0.00 | 0.245 | 0.25 | 0.245 | 4948 |
1717710000 | 0.25 | 0.01 | 4.17 | 0.26 | 0.26 | 0.25 | 11000 |
1717623600 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 9500 |
1717537200 | 0.24 | -0.02 | -7.69 | 0.24 | 0.24 | 0.24 | 1500 |
1717450800 | 0.26 | -0.015 | -5.45 | 0.26 | 0.26 | 0.26 | 10520 |
1717191600 | 0.275 | -0.005 | -1.79 | 0.28 | 0.28 | 0.275 | 54500 |
1717105200 | 0.28 | -0.01 | -3.45 | 0.28 | 0.28 | 0.28 | 2500 |
1717018800 | 0.29 | 0.03 | 11.54 | 0.26 | 0.29 | 0.26 | 81807 |
1716932400 | 0.26 | -0.01 | -3.70 | 0.26 | 0.26 | 0.26 | 769 |
1716846000 | 0.27 | 0.005 | 1.89 | 0.275 | 0.275 | 0.27 | 9000 |
1716586800 | 0.265 | -0.035 | -11.67 | 0.305 | 0.305 | 0.265 | 56000 |
1716500400 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
1716414000 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
1716327600 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 1000 |
1715982000 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 1600 |
1715895600 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
1715809200 | 0.3 | 0.005 | 1.69 | 0.3 | 0.3 | 0.3 | 30000 |
1715722800 | 0.295 | 0 | 0.00 | 0.295 | 0.295 | 0.295 | 0 |
1715636400 | 0.295 | -0.01 | -3.28 | 0.31 | 0.31 | 0.295 | 51264 |
1715377200 | 0.305 | 0 | 0.00 | 0.305 | 0.305 | 0.305 | 0 |
1715290800 | 0.305 | 0.055 | 22.00 | 0.245 | 0.305 | 0.245 | 120500 |
1715204400 | 0.25 | -0.01 | -3.85 | 0.25 | 0.25 | 0.25 | 2000 |
1715118000 | 0.26 | 0.015 | 6.12 | 0.255 | 0.26 | 0.215 | 73000 |
1715031600 | 0.245 | 0.025 | 11.36 | 0.245 | 0.245 | 0.245 | 6667 |
1714772400 | 0.22 | 0 | 0.00 | 0.22 | 0.22 | 0.22 | 0 |
1714686000 | 0.22 | -0.03 | -12.00 | 0.22 | 0.22 | 0.22 | 54000 |
1714599600 | 0.25 | -0.01 | -3.85 | 0.25 | 0.25 | 0.25 | 600 |
1714513200 | 0.26 | 0.01 | 4.00 | 0.25 | 0.26 | 0.25 | 16800 |
1714426800 | 0.25 | -0.04 | -13.79 | 0.29 | 0.29 | 0.25 | 41100 |
1714167600 | 0.29 | -0.04 | -12.12 | 0.32 | 0.32 | 0.245 | 47908 |
1714081200 | 0.33 | 0.08 | 32.00 | 0.315 | 0.33 | 0.315 | 18359 |
1713994800 | 0.25 | -0.05 | -16.67 | 0.32 | 0.32 | 0.215 | 168850 |
1713908400 | 0.3 | 0.02 | 7.14 | 0.3 | 0.3 | 0.3 | 172000 |
1713822000 | 0.28 | 0.08 | 40.00 | 0.22 | 0.28 | 0.22 | 156500 |
1713562800 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 50500 |
1713476400 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 0 |
1713390000 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 0 |
1713303600 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 0 |
1713217200 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 0 |
1712958000 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 15000 |
1712871600 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 0 |
1712785200 | 0.2 | 0.02 | 11.11 | 0.2 | 0.2 | 0.2 | 64000 |
1712698800 | 0.18 | 0.01 | 5.88 | 0.18 | 0.18 | 0.18 | 22000 |
1712612400 | 0.17 | 0.03 | 21.43 | 0.15 | 0.17 | 0.15 | 40000 |
1712353200 | 0.14 | -0.005 | -3.45 | 0.14 | 0.14 | 0.135 | 24049 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.