Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Jewett-Cameron Trd (NQ: JCTCF )

5.370 +0.246 (+4.80%)
Streaming Delayed Price Updated: 10:49 AM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 26, 2010 1.913 1.913 1.913 1.913 0 -0.10(-4.97%)
Mar 24, 2010 2.013 2.013 2.013 2.013 0 +0.00(+0.00%)
Mar 23, 2010 2.022 2.027 2.013 2.013 3,200 -0.01(-0.49%)
Mar 22, 2010 1.843 2.027 1.843 2.022 11,160 -0.01(-0.37%)
Mar 19, 2010 1.942 2.030 1.942 2.030 2,200 -0.02(-0.85%)
Mar 18, 2010 2.062 2.062 2.000 2.047 22,800 +0.01(+0.49%)
Mar 17, 2010 1.847 2.075 1.847 2.038 42,952 +0.26(+14.79%)
Mar 16, 2010 1.775 1.778 1.745 1.775 21,024 -0.05(-2.74%)
Mar 15, 2010 1.782 1.850 1.722 1.825 38,048 +0.10(+5.95%)
Mar 12, 2010 1.650 1.812 1.650 1.722 15,420 +0.07(+4.39%)
Mar 10, 2010 1.650 1.650 1.650 1.650 0 +0.05(+3.12%)
Mar 09, 2010 1.600 1.625 1.600 1.600 17,872 +0.00(+0.00%)
Mar 08, 2010 1.625 1.625 1.600 1.600 1,000 +0.01(+0.79%)
Mar 05, 2010 1.565 1.587 1.565 1.587 24,256 +0.06(+4.10%)
Mar 04, 2010 1.562 1.562 1.525 1.525 4,400 -0.04(-2.40%)
Mar 02, 2010 1.565 1.562 1.562 1.562 6,400 -0.02(-1.57%)
Mar 01, 2010 1.587 1.587 1.587 1.587 400 +0.01(+0.79%)
Feb 26, 2010 1.540 1.625 1.540 1.575 4,800 +0.03(+2.11%)
Feb 22, 2010 1.500 1.542 1.542 1.542 7,200 +0.05(+3.70%)
Feb 19, 2010 1.488 1.488 1.488 1.488 1,936 -0.07(-4.80%)
Feb 17, 2010 1.535 1.562 1.562 1.562 8,000 +0.00(+0.00%)
Feb 16, 2010 1.538 1.565 1.538 1.562 2,600 +0.01(+0.81%)
Feb 11, 2010 1.550 1.550 1.550 1.550 800 +0.02(+0.98%)
Feb 10, 2010 1.540 1.540 1.535 1.535 3,204 +0.00(+0.33%)
Feb 05, 2010 1.530 1.530 1.530 1.530 1,600 -0.02(-1.45%)
Jan 28, 2010 1.552 1.552 1.552 1.552 800 +0.01(+0.81%)
Jan 27, 2010 1.548 1.548 1.540 1.540 800 -0.10(-5.95%)
Jan 26, 2010 1.637 1.637 1.637 1.637 800 +0.01(+0.77%)
Jan 22, 2010 1.613 1.625 1.625 1.625 8,000 -0.01(-0.46%)
Jan 20, 2010 1.633 1.633 1.633 1.633 0 +0.01(+0.46%)
Jan 19, 2010 1.610 1.625 1.610 1.625 1,600 +0.01(+0.62%)
Jan 15, 2010 1.617 1.615 1.615 1.615 31,200 +0.00(+0.15%)
Jan 14, 2010 1.613 1.613 1.613 1.613 400 -0.07(-4.44%)
Jan 13, 2010 1.775 1.805 1.660 1.688 14,800 -0.04(-2.17%)
Jan 12, 2010 1.725 1.725 1.725 1.725 400 +0.02(+0.88%)
Jan 11, 2010 1.708 1.750 1.708 1.710 2,000 +0.01(+0.59%)
Jan 08, 2010 1.736 1.762 1.700 1.700 42,184 +0.01(+0.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.