Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
JDCMF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 14.85 | -0.27 | -1.79% | 14.85 | 14.85 | 14.69 | 138,350 |
| May 30 2024 | 15.12 | -0.08 | -0.53% | 14.77 | 15.12 | 14.77 | 99,849 |
| May 29 2024 | 15.20 | 0.00 | 0.00% | 15.20 | 15.20 | 15.20 | 0 |
| May 28 2024 | 15.20 | 0.00 | 0.00% | 15.20 | 15.20 | 15.20 | 0 |
| May 24 2024 | 15.20 | -1.02 | -6.29% | 15.20 | 15.20 | 15.20 | 288 |
| May 23 2024 | 16.22 | 0.00 | 0.00% | 16.22 | 16.22 | 16.22 | 0 |
| May 22 2024 | 16.22 | -1.47 | -8.31% | 16.22 | 16.22 | 16.22 | 131 |
| May 21 2024 | 17.69 | 0.00 | 0.00% | 17.69 | 17.69 | 17.69 | 0 |
| May 20 2024 | 17.69 | 0.00 | 0.00% | 17.69 | 17.69 | 17.69 | 0 |
| May 17 2024 | 17.69 | 0.59 | 3.45% | 17.62 | 17.69 | 17.56 | 154,751 |
| May 16 2024 | 17.10 | 0.45 | 2.70% | 17.98 | 17.98 | 16.975 | 1,270 |
| May 15 2024 | 16.65 | -0.16 | -0.95% | 16.65 | 16.65 | 16.65 | 396 |
| May 14 2024 | 16.81 | -0.19 | -1.12% | 17.02 | 17.02 | 16.81 | 109,526 |
| May 13 2024 | 17.00 | 1.00 | 6.25% | 17.09 | 17.09 | 17.00 | 60,990 |
| May 10 2024 | 16.00 | 0.00 | 0.00% | 16.00 | 16.00 | 16.00 | 0 |
| May 09 2024 | 16.00 | 0.00 | 0.00% | 16.00 | 16.00 | 16.00 | 82,388 |
| May 08 2024 | 16.00 | 0.00 | 0.00% | 16.00 | 16.00 | 16.00 | 0 |
| May 07 2024 | 16.00 | -0.06 | -0.37% | 16.00 | 16.00 | 16.00 | 360,654 |
| May 06 2024 | 16.06 | -0.25 | -1.50% | 15.88 | 16.06 | 15.88 | 2,427 |
| May 03 2024 | 16.305 | -0.05 | -0.28% | 16.305 | 16.305 | 16.305 | 161,001 |
| May 02 2024 | 16.35 | 1.45 | 9.73% | 14.92 | 16.35 | 14.92 | 46,762 |
| May 01 2024 | 14.90 | 0.00 | 0.00% | 14.90 | 14.90 | 14.90 | 0 |
| Apr 30 2024 | 14.90 | 0.00 | 0.00% | 14.90 | 14.90 | 14.90 | 110,052 |
| Apr 29 2024 | 14.90 | 0.00 | 0.00% | 14.90 | 14.90 | 14.90 | 0 |
| Apr 26 2024 | 14.90 | 0.79 | 5.60% | 14.90 | 14.90 | 14.90 | 243 |
| Apr 25 2024 | 14.11 | 0.01 | 0.07% | 14.11 | 14.11 | 14.11 | 300,710 |
| Apr 24 2024 | 14.10 | -0.01 | -0.07% | 14.10 | 14.10 | 14.10 | 2,009 |
| Apr 23 2024 | 14.1098 | 0.82 | 6.20% | 14.1098 | 14.1098 | 14.1098 | 104 |
| Apr 22 2024 | 13.286 | 0.97 | 7.84% | 13.15 | 13.33 | 13.00 | 242,442 |
| Apr 19 2024 | 12.32 | 0.00 | 0.00% | 12.32 | 12.32 | 12.32 | 0 |
| Apr 18 2024 | 12.32 | 0.00 | 0.00% | 12.32 | 12.32 | 12.32 | 0 |
| Apr 17 2024 | 12.32 | 0.00 | 0.00% | 12.32 | 12.32 | 12.32 | 0 |
| Apr 16 2024 | 12.32 | -0.29 | -2.30% | 12.32 | 12.32 | 12.32 | 394 |
| Apr 15 2024 | 12.61 | 0.00 | 0.00% | 12.61 | 12.61 | 12.61 | 0 |
| Apr 12 2024 | 12.61 | -0.71 | -5.36% | 12.782 | 12.782 | 12.61 | 300,457 |
| Apr 11 2024 | 13.324 | 0.00 | 0.00% | 13.324 | 13.324 | 13.324 | 0 |
| Apr 10 2024 | 13.324 | 0.00 | 0.00% | 13.324 | 13.324 | 13.324 | 0 |
| Apr 09 2024 | 13.324 | -0.88 | -6.17% | 13.324 | 13.324 | 13.324 | 158 |
| Apr 08 2024 | 14.20 | 0.00 | 0.00% | 14.20 | 14.20 | 14.20 | 0 |
| Apr 05 2024 | 14.20 | 0.00 | 0.00% | 14.20 | 14.20 | 14.20 | 0 |
| Apr 04 2024 | 14.20 | 0.00 | 0.00% | 14.20 | 14.20 | 14.20 | 0 |
| Apr 03 2024 | 14.20 | 0.00 | 0.00% | 14.20 | 14.20 | 14.20 | 0 |
| Apr 02 2024 | 14.20 | 0.10 | 0.71% | 14.20 | 14.20 | 14.20 | 278 |
| Apr 01 2024 | 14.10 | 0.01 | 0.10% | 14.10 | 14.10 | 14.10 | 393 |
| Mar 28 2024 | 14.086 | 0.54 | 3.96% | 14.086 | 14.086 | 14.086 | 483 |
| Mar 27 2024 | 13.55 | 0.10 | 0.73% | 13.43 | 13.58 | 13.0763 | 86,809 |
| Mar 26 2024 | 13.4513 | 0.14 | 1.06% | 13.4513 | 13.4513 | 13.4513 | 168,222 |
| Mar 25 2024 | 13.31 | 0.15 | 1.13% | 13.60 | 13.60 | 13.1913 | 85,909 |
| Mar 22 2024 | 13.1613 | -0.38 | -2.83% | 13.1613 | 13.1613 | 13.1613 | 32,110 |
| Mar 21 2024 | 13.545 | 0.00 | 0.00% | 13.545 | 13.545 | 13.545 | 0 |
| Mar 20 2024 | 13.545 | -0.43 | -3.04% | 13.545 | 13.545 | 13.545 | 200,517 |
| Mar 19 2024 | 13.97 | 0.00 | 0.00% | 13.97 | 13.97 | 13.97 | 0 |
| Mar 18 2024 | 13.97 | 0.27 | 1.97% | 13.92 | 13.97 | 13.7313 | 145,008 |
| Mar 15 2024 | 13.70 | 0.42 | 3.15% | 13.72 | 13.98 | 13.3713 | 224,526 |
| Mar 14 2024 | 13.282 | -0.92 | -6.46% | 13.09 | 13.282 | 13.09 | 1,247 |
| Mar 13 2024 | 14.20 | 0.61 | 4.53% | 14.07 | 14.20 | 14.07 | 16,493 |
| Mar 12 2024 | 13.585 | 0.56 | 4.26% | 13.846 | 13.846 | 13.585 | 1,378 |
| Mar 11 2024 | 13.03 | 0.56 | 4.49% | 13.00 | 13.10 | 12.76 | 76,432 |
| Mar 08 2024 | 12.47 | -0.02 | -0.18% | 12.32 | 12.47 | 11.37 | 19,152 |
| Mar 07 2024 | 12.4924 | 0.02 | 0.18% | 12.50 | 12.50 | 12.4924 | 35,569 |
| Mar 06 2024 | 12.47 | 2.21 | 21.54% | 12.05 | 12.65 | 12.02 | 34,902 |
| Mar 05 2024 | 10.26 | -1.07 | -9.40% | 10.26 | 10.26 | 10.26 | 401 |
| Mar 04 2024 | 11.325 | 0.00 | 0.00% | 11.325 | 11.325 | 11.325 | 0 |
