Jervois Global Limited (QB) (JRVMF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0005 | -5.88235294118 | 0.0085 | 0.01 | 0.0074 | 878544 | 0.00871429 | CS |
| 4 | -0.0068 | -45.9459459459 | 0.0148 | 0.017 | 0.0074 | 1602056 | 0.01209706 | CS |
| 12 | -0.012 | -60 | 0.02 | 0.0229 | 0.0074 | 1192168 | 0.01237913 | CS |
| 26 | -0.02219 | -73.5011593243 | 0.03019 | 0.035 | 0.0074 | 827379 | 0.01539757 | CS |
| 52 | -0.3765 | -97.9193758127 | 0.3845 | 0.949094 | 0.0074 | 526977 | 0.11841142 | CS |
| 156 | -0.15825 | -95.1879699248 | 0.16625 | 0.949094 | 0.0074 | 419873 | 0.15218895 | CS |
| 260 | 0 | 0 | 0 | 0.0095 | 0 | 0 | 0 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726090140 | 0.00875 | 3.0E-5 | 0.34 | 0.0088 | 0.00915 | 0.008 | 526120 |
| 1726003500 | 0.00872 | -0.00028 | -3.11 | 0.009 | 0.0095 | 0.0083 | 129214 |
| 1725917160 | 0.009 | 0.0009 | 11.11 | 0.0074 | 0.00935 | 0.0074 | 4031233 |
| 1725658020 | 0.0081 | -0.0003 | -3.57 | 0.009 | 0.0092 | 0.0081 | 255359 |
| 1725571440 | 0.0084 | 0.0003 | 3.70 | 0.0078 | 0.009 | 0.0078 | 29660 |
| 1725485040 | 0.0081 | -5.0E-5 | -0.61 | 0.0081 | 0.009 | 0.0076 | 1259482 |
| 1725398880 | 0.0081499 | -0.00085 | -9.44 | 0.0094 | 0.0094 | 0.0078 | 506558 |
| 1725053340 | 0.009 | 0 | 0.00 | 0.008 | 0.0098 | 0.008 | 842204 |
| 1724966400 | 0.009 | 0.0005 | 5.88 | 0.0078 | 0.009 | 0.0078 | 745135 |
| 1724880360 | 0.0085 | 0.0005 | 6.25 | 0.008 | 0.0095 | 0.008 | 157722 |
| 1724794080 | 0.008 | -0.001 | -11.11 | 0.0085 | 0.0088 | 0.008 | 1079276 |
| 1724707740 | 0.009 | 0.0004 | 4.65 | 0.0098 | 0.0098 | 0.0082 | 921492 |
| 1724448480 | 0.0086 | 5.0E-5 | 0.58 | 0.00872 | 0.009 | 0.008 | 1272172 |
| 1724362140 | 0.00855 | 5.0E-5 | 0.59 | 0.0098 | 0.0098 | 0.0081 | 395102 |
| 1724275380 | 0.0085 | -0.0003 | -3.41 | 0.008 | 0.009 | 0.008 | 1378339 |
| 1724188800 | 0.0088 | -0.0007 | -7.37 | 0.0098 | 0.0098 | 0.008 | 598846 |
| 1724102880 | 0.0095 | 0.000487 | 5.40 | 0.01 | 0.01 | 0.0088 | 866400 |
| 1723843740 | 0.009013 | 0.0005631 | 6.66 | 0.0084 | 0.0094 | 0.0078 | 647910 |
| 1723756860 | 0.0084499 | -5.0E-5 | -0.59 | 0.0085 | 0.009 | 0.008 | 1050107 |
| 1723670820 | 0.0085 | 0 | 0.00 | 0.0098 | 0.0098 | 0.0085 | 313760 |
| 1723584360 | 0.0085 | -0.0011 | -11.46 | 0.0123 | 0.0123 | 0.0085 | 799115 |
| 1723497900 | 0.0095999 | 0.0005999 | 6.67 | 0.0089 | 0.0102 | 0.0085 | 814340 |
| 1723238400 | 0.009 | 0.0006 | 7.14 | 0.0104 | 0.0104 | 0.0085 | 321908 |
| 1723152000 | 0.0084 | -0.0006 | -6.67 | 0.0085 | 0.0104 | 0.0081 | 1741681 |
| 1723065720 | 0.009 | -0.0015 | -14.29 | 0.0105 | 0.0105 | 0.0085 | 1341073 |
| 1722979800 | 0.0105 | 0.001 | 10.53 | 0.01025 | 0.0105 | 0.00975 | 1084063 |
| 1722893340 | 0.0095 | -0.0015 | -13.64 | 0.01 | 0.011 | 0.0085 | 1480166 |
| 1722634140 | 0.011 | -0.0002 | -1.79 | 0.01 | 0.011 | 0.01 | 951059 |
| 1722547620 | 0.0112 | 0.0002 | 1.82 | 0.011 | 0.0118 | 0.0105 | 619082 |
| 1722461340 | 0.011 | 0.0009 | 8.91 | 0.0119 | 0.0119 | 0.0101 | 1025910 |
| 1722374820 | 0.0101 | -0.000725 | -6.70 | 0.012 | 0.012 | 0.0101 | 778749 |
| 1722288180 | 0.010825 | -0.001175 | -9.79 | 0.013 | 0.013 | 0.0105 | 768948 |
| 1722029100 | 0.012 | 0.001 | 9.09 | 0.013 | 0.013 | 0.01 | 3218224 |
| 1721942400 | 0.011 | -0.0015 | -12.00 | 0.01198 | 0.0125 | 0.011 | 1577399 |
| 1721856480 | 0.0125 | 0.0007 | 5.93 | 0.013 | 0.013 | 0.0118 | 1246364 |
| 1721770140 | 0.0118 | -0.002 | -14.49 | 0.017 | 0.017 | 0.0118 | 1514506 |
| 1721683380 | 0.0138 | 0 | 0.00 | 0.0138 | 0.0138 | 0.0138 | 0 |
| 1721424180 | 0.0138 | 0.001 | 7.81 | 0.0138 | 0.0138 | 0.0134 | 244934 |
| 1721337960 | 0.0128 | -0.001 | -7.25 | 0.014 | 0.014 | 0.0128 | 379288 |
| 1721251320 | 0.0138 | 0.000688 | 5.25 | 0.0145 | 0.0145 | 0.0122 | 605600 |
| 1721164920 | 0.013112 | -0.000388 | -2.87 | 0.01365 | 0.0138 | 0.012 | 1142711 |
| 1721078940 | 0.0135 | 0.0005 | 3.85 | 0.0145 | 0.0145 | 0.012 | 1143212 |
| 1720819200 | 0.013 | 0.0003 | 2.36 | 0.012 | 0.0135 | 0.012 | 990671 |
| 1720733280 | 0.0127 | -0.0006 | -4.51 | 0.0135 | 0.014 | 0.0127 | 761727 |
| 1720646880 | 0.0133 | -0.0001 | -0.75 | 0.0146 | 0.0146 | 0.012 | 1699370 |
| 1720560540 | 0.0134 | -0.0001 | -0.74 | 0.0146 | 0.0146 | 0.013 | 204570 |
| 1720473600 | 0.0135 | -0.0003 | -2.17 | 0.0142 | 0.0142 | 0.01225 | 1316154 |
| 1720214640 | 0.0138 | 0.0013 | 10.40 | 0.0142 | 0.0142 | 0.012 | 2008732 |
| 1720041000 | 0.0125 | -0.0003 | -2.34 | 0.0138 | 0.0146 | 0.012 | 930843 |
| 1719955740 | 0.0128 | 0.0007 | 5.79 | 0.0126 | 0.014 | 0.0121 | 836405 |
| 1719868980 | 0.0121 | -0.001128 | -8.53 | 0.0127499 | 0.0137 | 0.0121 | 1185685 |
| 1719610020 | 0.013228 | 0.000728 | 5.82 | 0.0148 | 0.0148 | 0.012 | 1018801 |
| 1719523200 | 0.0125 | -0.0008 | -6.02 | 0.0129199 | 0.0138 | 0.0115 | 3477357 |
| 1719437040 | 0.0133 | 0 | 0.00 | 0.0125 | 0.0133 | 0.0115999 | 3283721 |
| 1719350880 | 0.0133 | -0.0006 | -4.32 | 0.0138 | 0.0138 | 0.0125 | 2856031 |
| 1719264540 | 0.0139 | -0.0015 | -9.74 | 0.0135 | 0.0154 | 0.0135 | 4535253 |
| 1719005220 | 0.0154 | 0.0018 | 13.24 | 0.0158 | 0.0158 | 0.01475 | 8185725 |
| 1718918640 | 0.0136 | 0.0002 | 1.49 | 0.0148 | 0.016 | 0.0133 | 18221719 |
| 1718746140 | 0.0134 | 0.0018001 | 15.52 | 0.0159 | 0.0159 | 0.012 | 11918733 |
| 1718659680 | 0.0115999 | 0.0004599 | 4.13 | 0.0139 | 0.0139 | 0.0103 | 13288253 |
| 1718400300 | 0.01114 | -0.00036 | -3.13 | 0.01044 | 0.0114 | 0.01 | 7739617 |
| 1718314140 | 0.0115 | 0.0005 | 4.55 | 0.0139 | 0.0139 | 0.0105 | 312715 |
| 1718227380 | 0.011 | -0.0001 | -0.90 | 0.011 | 0.0115 | 0.0101 | 404011 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
