Jacquet Metals Historical Data - JCQ | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
Europe
EU
Jacquet Metals (JCQ)
Jacquet Metals (JCQ) Historical

Jacquet Metals (JCQ)

17.86

0.14

(0.79%)

Closed April 24 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.4	2.29095074456	17.46	18.14	17.46	7405	17.71966886	DE
4	-0.26	-1.4348785872	18.12	19.14	17.46	8479	18.10968276	DE
12	-0.1	-0.556792873051	17.96	19.14	17.46	9508	18.09562684	DE
26	2.74	18.1216931217	15.12	19.88	14.68	14619	17.30928465	DE
52	0.06	0.337078651685	17.8	20.05	14.68	13720	17.48831386	DE
156	-1.26	-6.589958159	19.12	25.6	12.4	18493	19.00936841	DE
260	-0.3	-1.65198237885	18.16	25.6	7.6	20717	16.71906634	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713976200	17.86	0.14	0.79	17.78	17.96	17.78	1834
1713889800	17.72	-0.26	-1.45	17.98	18	17.54	13563
1713803400	17.98	0.28	1.58	17.8	18.14	17.8	3936
1713544200	17.7	0.08	0.45	17.62	17.74	17.54	4192
1713457800	17.62	-0.06	-0.34	17.66	17.72	17.52	5641
1713371400	17.68	0.18	1.03	17.46	17.92	17.46	9692
1713285000	17.5	-0.56	-3.10	18.12	18.12	17.5	9760
1713198600	18.06	0.04	0.22	18.04	18.14	18	8601
1712939400	18.02	-0.28	-1.53	18.24	18.3	18.02	6943
1712853000	18.3	0	0.00	18.26	18.32	18.2	6680
1712766600	18.3	0.06	0.33	18.2	18.46	18.2	9688
1712680200	18.24	-0.16	-0.87	18.46	18.46	18.2	10751
1712593800	18.4	0.18	0.99	18.22	18.64	18.22	7711
1712334600	18.22	-0.02	-0.11	18.18	18.24	18	5184
1712248200	18.24	-0.28	-1.51	18.52	18.56	18.1	7888
1712161800	18.52	0.1	0.54	18.48	18.6	18.42	10910
1712075400	18.42	0	0.00	18.48	19.14	18.4	11533
1711647000	18.42	0.24	1.32	18.2	18.6	18.2	15113
1711560600	18.18	0	0.00	18.12	18.28	18.12	4842
1711474200	18.18	0.18	1.00	17.94	18.26	17.9	20384
1711387800	18	0.24	1.35	17.82	18	17.8	20574
1711128600	17.76	0.18	1.02	17.64	17.86	17.58	12545
1711042200	17.58	-0.06	-0.34	17.64	17.8	17.58	16142
1710955800	17.64	-0.12	-0.68	17.64	17.76	17.6	9701
1710869400	17.76	-0.04	-0.22	17.86	17.92	17.74	14698
1710783000	17.8	-0.5	-2.73	18.24	18.24	17.62	26913
1710523800	18.3	0.54	3.04	17.7	18.3	17.58	33052
1710437400	17.76	-0.34	-1.88	18.1	18.28	17.46	31298
1710351000	18.1	-0.12	-0.66	18.1	18.22	18.1	5966
1710264600	18.22	0.16	0.89	18.06	18.22	18	3974
1710178200	18.06	-0.06	-0.33	17.94	18.12	17.9	9598
1709919000	18.12	-0.12	-0.66	18.3	18.3	18.12	3301
1709832600	18.24	0.18	1.00	18.1	18.24	18.04	2349
1709746200	18.06	-0.02	-0.11	18.14	18.14	17.96	2751
1709659800	18.08	-0.08	-0.44	18.1	18.16	18	4260
1709573400	18.16	-0.18	-0.98	18.3	18.34	18.1	10750
1709314200	18.34	-0.14	-0.76	18.64	18.64	18.34	3919
1709227800	18.48	-0.1	-0.54	18.54	18.58	18.46	1941
1709141400	18.58	-0.06	-0.32	18.64	18.64	18.4	1844
1709055000	18.64	-0.08	-0.43	18.78	18.96	18.62	7736
1708968600	18.72	-0.16	-0.85	18.88	18.98	18.66	5508
1708709400	18.88	-0.08	-0.42	18.96	19.02	18.78	6406
1708623000	18.96	0.3	1.61	18.7	18.98	18.7	12133
1708536600	18.66	0.44	2.41	18.28	18.86	18.28	10151
1708450200	18.22	0.12	0.66	18.1	18.36	18	8609
1708363800	18.1	0.06	0.33	17.92	18.34	17.92	12354
1708104600	18.04	-0.1	-0.55	18.08	18.24	18.04	3112
1708018200	18.14	0.24	1.34	17.96	18.14	17.9	3612
1707931800	17.9	-0.3	-1.65	18.26	18.26	17.88	4306
1707845400	18.2	0	0.00	18.14	18.24	18.12	2253
1707759000	18.2	-0.04	-0.22	18.18	18.36	18.16	11714
1707499800	18.24	0.06	0.33	18.16	18.24	17.96	9177
1707413400	18.18	0.3	1.68	17.92	18.18	17.9	3828
1707327000	17.88	-0.14	-0.78	18.04	18.06	17.76	9190
1707240600	18.02	-0.1	-0.55	18.12	18.14	18	10170
1707154200	18.12	0.06	0.33	18.1	18.36	18.1	12420
1706895000	18.06	0.16	0.89	17.84	18.06	17.84	20034
1706808600	17.9	-0.18	-1.00	17.96	18.06	17.9	5407
1706722200	18.08	0.06	0.33	17.96	18.08	17.94	4784
1706635800	18.02	0.02	0.11	18	18.06	17.9	4808
1706549400	18	0.04	0.22	18	18.02	17.84	17135
1706290200	17.96	0.06	0.34	17.96	18.06	17.88	4496
1706203800	17.9	-0.1	-0.56	17.94	18.06	17.88	4118

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