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 (%)
Jul 30, 2010 1.800 1.800 1.800 1.800 10,400 +0.01(+0.70%)
Jul 29, 2010 1.788 1.788 1.775 1.788 8,400 -0.01(-0.42%)
Jul 28, 2010 1.772 1.795 1.772 1.795 3,684 +0.01(+0.42%)
Jul 27, 2010 1.774 1.788 1.762 1.788 54,968 +0.03(+1.42%)
Jul 26, 2010 1.799 1.800 1.762 1.762 18,000 -0.01(-0.70%)
Jul 23, 2010 1.775 1.775 1.775 1.775 5,860 -0.04(-1.93%)
Jul 22, 2010 1.812 1.812 1.798 1.810 13,600 +0.01(+0.56%)
Jul 21, 2010 1.800 1.800 1.800 1.800 4,400 -0.00(-0.00%)
Jul 20, 2010 1.812 1.812 1.800 1.800 15,200 -0.02(-1.23%)
Jul 19, 2010 1.755 1.823 1.755 1.823 20,340 +0.04(+2.53%)
Jul 15, 2010 1.762 1.778 1.778 1.778 14,400 +0.01(+0.57%)
Jul 14, 2010 1.750 1.768 1.750 1.768 2,640 -0.00(-0.28%)
Jul 13, 2010 1.750 1.875 1.750 1.772 80,740 +0.05(+2.76%)
Jul 12, 2010 1.725 1.725 1.725 1.725 1,000 -0.00(-0.23%)
Jul 09, 2010 1.729 1.729 1.729 1.729 400 +0.08(+4.79%)
Jul 07, 2010 1.655 1.650 1.650 1.650 3,200 -0.04(-2.22%)
Jul 06, 2010 1.665 1.690 1.665 1.688 29,384 +0.03(+1.96%)
Jul 02, 2010 1.630 1.655 1.630 1.655 2,000 -0.02(-1.19%)
Jun 30, 2010 1.663 1.675 1.675 1.675 19,200 -0.01(-0.59%)
Jun 29, 2010 1.650 1.720 1.650 1.685 4,800 -0.04(-2.46%)
Jun 24, 2010 1.700 1.728 1.728 1.728 4,800 +0.04(+2.07%)
Jun 21, 2010 1.705 1.692 1.692 1.692 31,200 -0.01(-0.59%)
Jun 18, 2010 1.680 1.725 1.680 1.702 27,600 -0.11(-6.07%)
Jun 16, 2010 1.775 1.812 1.812 1.812 22,400 +0.02(+1.00%)
Jun 14, 2010 1.775 1.795 1.795 1.795 21,600 +0.03(+1.68%)
Jun 08, 2010 1.765 1.765 1.765 1.765 0 +0.00(+0.14%)
Jun 07, 2010 1.750 1.775 1.750 1.762 4,400 +0.02(+1.15%)
Jun 03, 2010 1.750 1.742 1.742 1.742 52,800 +0.01(+0.29%)
Jun 02, 2010 1.684 1.738 1.684 1.737 6,000 -0.00(-0.00%)
Jun 01, 2010 1.750 1.750 1.732 1.738 162,040 -0.01(-0.71%)
May 28, 2010 1.750 1.750 1.750 1.750 400 +0.06(+3.40%)
May 27, 2010 1.700 1.700 1.692 1.692 1,600 +0.02(+1.04%)
May 26, 2010 1.675 1.700 1.673 1.675 17,436 +0.01(+0.30%)
May 25, 2010 1.670 1.670 1.670 1.670 1,740 -0.02(-1.04%)
May 21, 2010 1.712 1.688 1.688 1.688 24,800 -0.00(-0.15%)
May 19, 2010 1.692 1.690 1.690 1.690 12,000 +0.00(+0.00%)
May 18, 2010 1.688 1.690 1.688 1.690 1,600 +0.01(+0.90%)
May 13, 2010 1.675 1.675 1.675 1.675 3,200 +0.00(+0.00%)
May 12, 2010 1.675 1.675 1.675 1.675 1,600 +0.01(+0.60%)
May 11, 2010 1.665 1.665 1.627 1.665 5,996 +0.01(+0.76%)
May 10, 2010 1.643 1.686 1.643 1.653 2,800 +0.01(+0.54%)
May 07, 2010 1.640 1.644 1.625 1.644 16,696 -0.06(-3.31%)
May 06, 2010 1.806 1.810 1.700 1.700 9,748 -0.08(-4.63%)
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.