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 (%)
Sep 29, 2010 1.800 1.812 1.812 1.812 17,600 +0.06(+3.51%)
Sep 28, 2010 1.751 1.751 1.751 1.751 1,468 +0.00(+0.06%)
Sep 27, 2010 1.748 1.762 1.748 1.750 15,372 +0.02(+1.45%)
Sep 24, 2010 1.725 1.725 1.725 1.725 3,724 -0.02(-1.43%)
Sep 22, 2010 1.725 1.750 1.750 1.750 4,000 +0.05(+2.94%)
Sep 16, 2010 1.700 1.700 1.700 1.700 8,000 -0.04(-2.16%)
Sep 15, 2010 1.718 1.738 1.718 1.738 17,800 +0.02(+1.02%)
Sep 13, 2010 1.688 1.720 1.720 1.720 27,200 +0.00(+0.00%)
Sep 10, 2010 1.720 1.720 1.720 1.720 1,724 +0.02(+1.18%)
Sep 09, 2010 1.692 1.700 1.688 1.700 3,600 -0.04(-2.16%)
Sep 08, 2010 1.737 1.737 1.737 1.737 1,200 -0.01(-0.72%)
Sep 07, 2010 1.688 1.750 1.688 1.750 5,416 +0.04(+2.19%)
Aug 31, 2010 1.725 1.712 1.712 1.712 12,000 -0.01(-0.72%)
Aug 30, 2010 1.725 1.725 1.725 1.725 6,312 +0.04(+2.22%)
Aug 26, 2010 1.675 1.688 1.688 1.688 6,400 +0.00(+0.00%)
Aug 25, 2010 1.725 1.725 1.688 1.688 2,844 +0.01(+0.75%)
Aug 17, 2010 1.700 1.675 1.675 1.675 26,400 -0.04(-2.19%)
Aug 16, 2010 1.725 1.725 1.712 1.712 16,056 -0.06(-3.38%)
Aug 13, 2010 1.772 1.772 1.772 1.772 1,336 +0.05(+2.75%)
Aug 12, 2010 1.750 1.750 1.725 1.725 13,324 -0.03(-1.85%)
Aug 11, 2010 1.758 1.758 1.758 1.758 20,000 -0.01(-0.71%)
Aug 10, 2010 1.762 1.772 1.752 1.770 4,104 +0.02(+1.14%)
Aug 09, 2010 1.677 1.750 1.677 1.750 1,200 -0.03(-1.96%)
Aug 04, 2010 1.785 1.785 1.785 1.785 3,200 +0.00(+0.00%)
Aug 03, 2010 1.785 1.785 1.785 1.785 9,200 -0.02(-0.83%)
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%)
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.