Jervois Global Limited Historical Data - JRV | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Canada
TSXV
Jervois Global Limited (JRV)
Jervois Global Limited (JRV) Historical

Jervois Global Limited (JRV)

0.02

0.00

(0.00%)

Closed July 19 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0.02	0.02	0.015	34283	0.01877199	CS
4	0	0	0.02	0.025	0.015	408319	0.01908486	CS
12	0	0	0.02	0.025	0.01	507727	0.01634962	CS
26	-0.01	-33.3333333333	0.03	0.035	0.01	340659	0.01892753	CS
52	-0.04	-66.6666666667	0.06	0.06	0.01	323190	0.02843784	CS
156	-0.455	-95.7894736842	0.475	0.95	0.01	250480	0.18518756	CS
260	-0.115	-85.1851851852	0.135	0.95	0.01	283948	0.22412485	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721338800	0.02	0	0.00	0.02	0.02	0.02	310
1721252400	0.02	0	0.00	0.02	0.02	0.02	11500
1721166000	0.02	0.005	33.33	0.015	0.02	0.015	21000
1721079600	0.015	-0.005	-25.00	0.02	0.02	0.015	13100
1720820400	0.02	0.005	33.33	0.015	0.02	0.015	96816
1720734000	0.015	0	0.00	0.02	0.02	0.015	29000
1720647600	0.015	-0.005	-25.00	0.015	0.015	0.015	10000
1720561200	0.02	0.005	33.33	0.02	0.02	0.02	7458
1720474800	0.015	0	0.00	0.015	0.015	0.015	100130
1720215600	0.015	-0.005	-25.00	0.015	0.015	0.015	2978
1720129200	0.02	0.005	33.33	0.02	0.02	0.02	24125
1720042800	0.015	0	0.00	0.015	0.015	0.015	0
1719956400	0.015	0	0.00	0.015	0.015	0.015	51287
1719610800	0.015	0	0.00	0.015	0.015	0.015	10000
1719524400	0.015	0	0.00	0.015	0.02	0.015	205350
1719438000	0.015	-0.005	-25.00	0.015	0.015	0.015	31861
1719351600	0.02	0	0.00	0.015	0.02	0.015	100000
1719265200	0.02	0.005	33.33	0.02	0.02	0.015	1324544
1719006000	0.015	-0.005	-25.00	0.025	0.025	0.015	891500
1718919600	0.02	0	0.00	0.02	0.02	0.02	4419085
1718833200	0.02	0.005	33.33	0.02	0.02	0.02	35224
1718746800	0.015	0	0.00	0.015	0.015	0.015	423693
1718660400	0.015	0	0.00	0.015	0.02	0.015	3055408
1718401200	0.015	0	0.00	0.01	0.015	0.01	1644129
1718314800	0.015	0	0.00	0.015	0.015	0.015	80069
1718228400	0.015	0	0.00	0.01	0.015	0.01	230196
1718142000	0.015	0	0.00	0.01	0.015	0.01	125945
1718055600	0.015	0	0.00	0.015	0.015	0.01	719454
1717796400	0.015	0	0.00	0.015	0.015	0.015	500000
1717710000	0.015	0	0.00	0.015	0.015	0.015	20839
1717623600	0.015	0	0.00	0.015	0.015	0.015	268005
1717537200	0.015	0	0.00	0.015	0.015	0.015	760859
1717450800	0.015	0	0.00	0.02	0.02	0.01	822594
1717191600	0.015	0	0.00	0.015	0.015	0.015	112
1717105200	0.015	0	0.00	0.015	0.02	0.015	174116
1717018800	0.015	0	0.00	0.01	0.015	0.01	31000
1716932400	0.015	0	0.00	0.015	0.02	0.015	864532
1716846000	0.015	-0.005	-25.00	0.02	0.02	0.01	1740767
1716586800	0.02	0	0.00	0.015	0.02	0.015	609086
1716500400	0.02	0	0.00	0.02	0.02	0.02	1112
1716414000	0.02	0	0.00	0.015	0.02	0.015	456250
1716327600	0.02	0.005	33.33	0.015	0.02	0.015	29000
1715982000	0.015	0	0.00	0.015	0.015	0.015	142000
1715895600	0.015	0	0.00	0.01	0.015	0.01	437415
1715809200	0.015	0	0.00	0.01	0.015	0.01	76000
1715722800	0.015	0	0.00	0.015	0.015	0.015	238000
1715636400	0.015	0	0.00	0.015	0.015	0.015	258965
1715377200	0.015	0	0.00	0.015	0.015	0.015	66310
1715290800	0.015	0	0.00	0.01	0.015	0.01	134510
1715204400	0.015	0	0.00	0.015	0.015	0.015	110750
1715118000	0.015	0	0.00	0.01	0.015	0.01	51000
1715031600	0.015	0	0.00	0.015	0.015	0.015	1112586
1714772400	0.015	0	0.00	0.015	0.015	0.015	2733
1714686000	0.015	0	0.00	0.015	0.015	0.015	130000
1714599600	0.015	-0.005	-25.00	0.015	0.02	0.015	5561533
1714513200	0.02	0	0.00	0.02	0.02	0.02	15198
1714426800	0.02	0	0.00	0.02	0.02	0.02	96680
1714167600	0.02	0	0.00	0.02	0.02	0.02	31025
1714081200	0.02	0.005	33.33	0.02	0.02	0.015	533619
1713994800	0.015	-0.005	-25.00	0.015	0.02	0.015	64584
1713908400	0.02	0	0.00	0.02	0.02	0.02	99000
1713822000	0.02	0	0.00	0.02	0.02	0.015	1044969
1713562800	0.02	0	0.00	0.02	0.02	0.02	36000

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions