Jemtec Inc Historical Data - JTC | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Canada
TSXV
Jemtec Inc (JTC)
Jemtec Inc (JTC) Historical

Jemtec Inc (JTC)

0.70

0.00

(0.00%)

Closed July 09 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.03	-4.1095890411	0.73	0.73	0.7	6469	0.70845405	CS
4	0.08	12.9032258065	0.62	0.73	0.62	3242	0.68232176	CS
12	0.08	12.9032258065	0.62	0.73	0.62	2058	0.666016	CS
26	-0.01	-1.40845070423	0.71	0.73	0.5	2053	0.67108431	CS
52	-0.25	-26.3157894737	0.95	1.05	0.5	2118	0.775808	CS
156	-1.25	-64.1025641026	1.95	2.24	0.5	2354	1.36686993	CS
260	-1.45	-67.4418604651	2.15	2.24	0.5	3136	1.52796473	CS

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1720474800	0.7	0	0.00	0.7	0.7	0.7	0
1720215600	0.7	0	0.00	0.7	0.7	0.7	0
1720129200	0.7	0	0.00	0.7	0.7	0.7	0
1720042800	0.7	-0.01	-1.41	0.7	0.7	0.7	2000
1719956400	0.71	0.01	1.43	0.73	0.73	0.71	10937
1719610800	0.7	0.07	11.11	0.7	0.7	0.7	500
1719524400	0.63	-0.02	-3.08	0.64	0.64	0.63	2000
1719438000	0.65	0	0.00	0.65	0.65	0.65	0
1719351600	0.65	0	0.00	0.65	0.65	0.65	0
1719265200	0.65	0	0.00	0.65	0.65	0.65	0
1719006000	0.65	0	0.00	0.65	0.65	0.65	0
1718919600	0.65	0.03	4.84	0.65	0.65	0.65	7000
1718833200	0.62	0	0.00	0.62	0.62	0.62	0
1718746800	0.62	0	0.00	0.62	0.62	0.62	128
1718660400	0.62	0	0.00	0.62	0.62	0.62	129
1718401200	0.62	0	0.00	0.62	0.62	0.62	0
1718314800	0.62	0	0.00	0.62	0.62	0.62	0
1718228400	0.62	0	0.00	0.62	0.62	0.62	0
1718142000	0.62	0	0.00	0.62	0.62	0.62	0
1718055600	0.62	0	0.00	0.62	0.62	0.62	0
1717796400	0.62	0	0.00	0.62	0.62	0.62	8
1717710000	0.62	0	0.00	0.62	0.62	0.62	0
1717623600	0.62	0	0.00	0.62	0.62	0.62	0
1717537200	0.62	0	0.00	0.62	0.62	0.62	0
1717450800	0.62	0	0.00	0.62	0.62	0.62	0
1717191600	0.62	0	0.00	0.62	0.62	0.62	0
1717105200	0.62	0	0.00	0.62	0.62	0.62	0
1717018800	0.62	0	0.00	0.62	0.62	0.62	0
1716932400	0.62	0	0.00	0.62	0.62	0.62	0
1716846000	0.62	0	0.00	0.62	0.62	0.62	0
1716586800	0.62	0	0.00	0.62	0.62	0.62	0
1716500400	0.62	0	0.00	0.62	0.62	0.62	0
1716414000	0.62	0	0.00	0.62	0.62	0.62	0
1716327600	0.62	0	0.00	0.62	0.62	0.62	0
1715982000	0.62	0	0.00	0.62	0.62	0.62	0
1715895600	0.62	0	0.00	0.62	0.62	0.62	0
1715809200	0.62	0	0.00	0.62	0.62	0.62	0
1715722800	0.62	0	0.00	0.62	0.62	0.62	3000
1715636400	0.62	0	0.00	0.62	0.62	0.62	0
1715377200	0.62	0	0.00	0.62	0.62	0.62	0
1715290800	0.62	0	0.00	0.62	0.62	0.62	0
1715204400	0.62	0	0.00	0.62	0.62	0.62	0
1715118000	0.62	0	0.00	0.62	0.62	0.62	0
1715031600	0.62	0	0.00	0.62	0.62	0.62	0
1714772400	0.62	-0.01	-1.59	0.62	0.62	0.62	864
1714686000	0.63	0	0.00	0.63	0.63	0.63	100
1714599600	0.63	0	0.00	0.63	0.63	0.63	0
1714513200	0.63	0	0.00	0.63	0.63	0.63	0
1714426800	0.63	0.01	1.61	0.63	0.63	0.63	500
1714167600	0.62	0	0.00	0.62	0.62	0.62	2788
1714081200	0.62	0	0.00	0.62	0.62	0.62	0
1713994800	0.62	0	0.00	0.62	0.62	0.62	700
1713908400	0.62	0	0.00	0.62	0.62	0.62	0
1713822000	0.62	0	0.00	0.62	0.62	0.62	1500
1713562800	0.62	0	0.00	0.62	0.62	0.62	0
1713476400	0.62	0	0.00	0.62	0.62	0.62	1500
1713390000	0.62	0	0.00	0.62	0.62	0.62	0
1713303600	0.62	0	0.00	0.62	0.62	0.62	0
1713217200	0.62	0	0.00	0.62	0.62	0.62	0
1712958000	0.62	0	0.00	0.62	0.62	0.62	0
1712871600	0.62	0	0.00	0.62	0.62	0.62	0
1712785200	0.62	0	0.00	0.62	0.62	0.62	0
1712698800	0.62	0	0.00	0.62	0.62	0.62	200

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