Jacquet Metals More Historical Data - JCQ | ADVFN

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

Get Started

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

JCQ Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 26 2024	18.34	0.18	0.99%	18.22	18.64	18.20	11,648
Apr 25 2024	18.16	0.30	1.68%	17.92	18.26	17.92	9,634
Apr 24 2024	17.86	0.14	0.79%	17.78	17.96	17.78	1,834
Apr 23 2024	17.72	-0.26	-1.45%	17.98	18.00	17.54	13,563
Apr 22 2024	17.98	0.28	1.58%	17.80	18.14	17.80	3,936
Apr 19 2024	17.70	0.08	0.45%	17.62	17.74	17.54	4,192
Apr 18 2024	17.62	-0.06	-0.34%	17.66	17.72	17.52	5,641
Apr 17 2024	17.68	0.18	1.03%	17.46	17.92	17.46	9,692
Apr 16 2024	17.50	-0.56	-3.10%	18.12	18.12	17.50	9,760
Apr 15 2024	18.06	0.04	0.22%	18.04	18.14	18.00	8,601
Apr 12 2024	18.02	-0.28	-1.53%	18.24	18.30	18.02	6,943
Apr 11 2024	18.30	0.00	0.00%	18.26	18.32	18.20	6,680
Apr 10 2024	18.30	0.06	0.33%	18.20	18.46	18.20	9,688
Apr 09 2024	18.24	-0.16	-0.87%	18.46	18.46	18.20	10,751
Apr 08 2024	18.40	0.18	0.99%	18.22	18.64	18.22	7,711
Apr 05 2024	18.22	-0.02	-0.11%	18.18	18.24	18.00	5,184
Apr 04 2024	18.24	-0.28	-1.51%	18.52	18.56	18.10	7,888
Apr 03 2024	18.52	0.10	0.54%	18.48	18.60	18.42	10,910
Apr 02 2024	18.42	0.00	0.00%	18.48	19.14	18.40	11,533
Mar 28 2024	18.42	0.24	1.32%	18.20	18.60	18.20	15,113
Mar 27 2024	18.18	0.00	0.00%	18.12	18.28	18.12	4,842
Mar 26 2024	18.18	0.18	1.00%	17.94	18.26	17.90	20,384
Mar 25 2024	18.00	0.24	1.35%	17.82	18.00	17.80	20,574
Mar 22 2024	17.76	0.18	1.02%	17.64	17.86	17.58	12,545
Mar 21 2024	17.58	-0.06	-0.34%	17.64	17.80	17.58	16,142
Mar 20 2024	17.64	-0.12	-0.68%	17.64	17.76	17.60	9,701
Mar 19 2024	17.76	-0.04	-0.22%	17.86	17.92	17.74	14,698
Mar 18 2024	17.80	-0.50	-2.73%	18.24	18.24	17.62	26,913
Mar 15 2024	18.30	0.54	3.04%	17.70	18.30	17.58	33,052
Mar 14 2024	17.76	-0.34	-1.88%	18.10	18.28	17.46	31,298
Mar 13 2024	18.10	-0.12	-0.66%	18.10	18.22	18.10	5,966
Mar 12 2024	18.22	0.16	0.89%	18.06	18.22	18.00	3,974
Mar 11 2024	18.06	-0.06	-0.33%	17.94	18.12	17.90	9,598
Mar 08 2024	18.12	-0.12	-0.66%	18.30	18.30	18.12	3,301
Mar 07 2024	18.24	0.18	1.00%	18.10	18.24	18.04	2,349
Mar 06 2024	18.06	-0.02	-0.11%	18.14	18.14	17.96	2,751
Mar 05 2024	18.08	-0.08	-0.44%	18.10	18.16	18.00	4,260
Mar 04 2024	18.16	-0.18	-0.98%	18.30	18.34	18.10	10,750
Mar 01 2024	18.34	-0.14	-0.76%	18.64	18.64	18.34	3,919
Feb 29 2024	18.48	-0.10	-0.54%	18.54	18.58	18.46	1,941
Feb 28 2024	18.58	-0.06	-0.32%	18.64	18.64	18.40	1,844
Feb 27 2024	18.64	-0.08	-0.43%	18.78	18.96	18.62	7,736
Feb 26 2024	18.72	-0.16	-0.85%	18.88	18.98	18.66	5,508
Feb 23 2024	18.88	-0.08	-0.42%	18.96	19.02	18.78	6,406
Feb 22 2024	18.96	0.30	1.61%	18.70	18.98	18.70	12,133
Feb 21 2024	18.66	0.44	2.41%	18.28	18.86	18.28	10,151
Feb 20 2024	18.22	0.12	0.66%	18.10	18.36	18.00	8,609
Feb 19 2024	18.10	0.06	0.33%	17.92	18.34	17.92	12,354
Feb 16 2024	18.04	-0.10	-0.55%	18.08	18.24	18.04	3,112
Feb 15 2024	18.14	0.24	1.34%	17.96	18.14	17.90	3,612
Feb 14 2024	17.90	-0.30	-1.65%	18.26	18.26	17.88	4,306
Feb 13 2024	18.20	0.00	0.00%	18.14	18.24	18.12	2,253
Feb 12 2024	18.20	-0.04	-0.22%	18.18	18.36	18.16	11,714
Feb 09 2024	18.24	0.06	0.33%	18.16	18.24	17.96	9,177
Feb 08 2024	18.18	0.30	1.68%	17.92	18.18	17.90	3,828
Feb 07 2024	17.88	-0.14	-0.78%	18.04	18.06	17.76	9,190
Feb 06 2024	18.02	-0.10	-0.55%	18.12	18.14	18.00	10,170
Feb 05 2024	18.12	0.06	0.33%	18.10	18.36	18.10	12,420
Feb 02 2024	18.06	0.16	0.89%	17.84	18.06	17.84	20,034
Feb 01 2024	17.90	-0.18	-1.00%	17.96	18.06	17.90	5,407
Jan 31 2024	18.08	0.06	0.33%	17.96	18.08	17.94	4,784
Jan 30 2024	18.02	0.02	0.11%	18.00	18.06	17.90	4,808

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