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

Jewett-Cameron Trd (NQ: JCTCF )

5.100 +0.030 (+0.59%)
Streaming Delayed Price Updated: 11:40 AM EDT, Apr 24, 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 (%)
Dec 31, 2004 0.8321 0.8462 0.7444 0.8462 17,400 +0.02(+3.00%)
Dec 30, 2004 0.8215 0.8215 0.8215 0.8215 0 +0.00(+0.00%)
Dec 29, 2004 0.8215 0.8215 0.8215 0.8215 1,200 -0.01(-1.15%)
Dec 28, 2004 0.7578 0.8311 0.7578 0.8311 1,200 -0.00(-0.13%)
Dec 27, 2004 0.8322 0.8322 0.8322 0.8322 0 +0.00(+0.00%)
Dec 23, 2004 0.8322 0.8322 0.8322 0.8322 0 +0.00(+0.00%)
Dec 22, 2004 0.8100 0.8322 0.8100 0.8322 5,400 +0.03(+4.17%)
Dec 21, 2004 0.7989 0.7989 0.7989 0.7989 0 +0.00(+0.00%)
Dec 20, 2004 0.7411 0.7989 0.7411 0.7989 2,400 +0.00(+0.42%)
Dec 17, 2004 0.7956 0.7956 0.7956 0.7956 0 +0.00(+0.00%)
Dec 16, 2004 0.7633 0.7989 0.7089 0.7956 19,800 +0.01(+1.70%)
Dec 15, 2004 0.7733 0.7867 0.7667 0.7822 39,600 +0.00(+0.57%)
Dec 14, 2004 0.8333 0.8333 0.7456 0.7778 74,400 -0.08(-9.21%)
Dec 13, 2004 0.7778 0.8567 0.7778 0.8567 6,000 +0.08(+10.14%)
Dec 10, 2004 0.7778 0.7800 0.7778 0.7778 72,000 -0.01(-1.27%)
Dec 09, 2004 0.7878 0.7878 0.7878 0.7878 0 +0.00(+0.00%)
Dec 08, 2004 0.8067 0.8067 0.7667 0.7878 24,000 -0.04(-4.70%)
Dec 07, 2004 0.8078 0.9189 0.7856 0.8267 49,800 +0.04(+4.94%)
Dec 06, 2004 0.8333 0.8333 0.7689 0.7878 25,200 +0.04(+4.74%)
Dec 03, 2004 0.6256 0.7521 0.6189 0.7521 67,200 +0.15(+23.97%)
Dec 02, 2004 0.5644 0.6444 0.5644 0.6067 27,600 -0.04(-6.51%)
Dec 01, 2004 0.6711 0.6711 0.6489 0.6489 2,400 -0.02(-3.63%)
Nov 30, 2004 0.6878 0.7000 0.6733 0.6733 6,600 +0.03(+5.37%)
Nov 29, 2004 0.6390 0.6390 0.6390 0.6390 600 -0.02(-2.53%)
Nov 26, 2004 0.6556 0.6556 0.6556 0.6556 0 +0.00(+0.00%)
Nov 24, 2004 0.6556 0.6556 0.6556 0.6556 600 -0.03(-3.91%)
Nov 23, 2004 0.6822 0.6822 0.6822 0.6822 0 +0.00(+0.00%)
Nov 22, 2004 0.6822 0.6822 0.6822 0.6822 0 +0.00(+0.00%)
Nov 19, 2004 0.6556 0.6822 0.5800 0.6822 9,600 +0.03(+4.24%)
Nov 18, 2004 0.6644 0.6667 0.6133 0.6544 3,000 -0.02(-3.44%)
Nov 17, 2004 0.5556 0.6822 0.5556 0.6778 17,400 +0.07(+10.91%)
Nov 16, 2004 0.6111 0.6111 0.6111 0.6111 0 +0.00(+0.00%)
Nov 15, 2004 0.6111 0.6111 0.6111 0.6111 0 +0.00(+0.00%)
Nov 12, 2004 0.6111 0.6111 0.6111 0.6111 0 +0.00(+0.00%)
Nov 11, 2004 0.6111 0.6111 0.6111 0.6111 0 +0.00(+0.00%)
Nov 10, 2004 0.6111 0.6111 0.6111 0.6111 1,200 -0.01(-1.79%)
Nov 09, 2004 0.6222 0.6222 0.6222 0.6222 0 +0.00(+0.00%)
Nov 08, 2004 0.6222 0.6222 0.6222 0.6222 0 +0.00(+0.00%)
Nov 05, 2004 0.6222 0.6222 0.6222 0.6222 0 +0.00(+0.00%)
Nov 04, 2004 0.6222 0.6222 0.6222 0.6222 1,800 +0.00(+0.00%)
Nov 03, 2004 0.6222 0.6222 0.6222 0.6222 0 +0.00(+0.00%)
Nov 02, 2004 0.6222 0.6222 0.6222 0.6222 0 +0.00(+0.00%)
Nov 01, 2004 0.6222 0.6222 0.6222 0.6222 17,400 -0.05(-7.13%)
Oct 29, 2004 0.6700 0.6700 0.6700 0.6700 0 +0.00(+0.00%)
Oct 28, 2004 0.5556 0.6700 0.5556 0.6700 3,000 +0.03(+3.97%)
Oct 27, 2004 0.6444 0.6444 0.6444 0.6444 0 +0.00(+0.00%)
Oct 26, 2004 0.6444 0.6444 0.6444 0.6444 0 +0.00(+0.00%)
Oct 25, 2004 0.6444 0.6444 0.6444 0.6444 0 +0.00(+0.00%)
Oct 22, 2004 0.6444 0.6444 0.6444 0.6444 0 +0.00(+0.00%)
Oct 21, 2004 0.6444 0.6444 0.6444 0.6444 0 +0.00(+0.00%)
Oct 20, 2004 0.6444 0.6444 0.6444 0.6444 0 +0.00(+0.00%)
Oct 19, 2004 0.6444 0.6444 0.6444 0.6444 0 +0.00(+0.00%)
Oct 18, 2004 0.6444 0.6444 0.6444 0.6444 0 +0.00(+0.00%)
Oct 15, 2004 0.6444 0.6444 0.6444 0.6444 0 +0.00(+0.00%)
Oct 14, 2004 0.6444 0.6444 0.6444 0.6444 0 +0.00(+0.00%)
Oct 13, 2004 0.6444 0.6444 0.6444 0.6444 600 +0.02(+2.47%)
Oct 12, 2004 0.5978 0.6456 0.5967 0.6289 6,000 +0.06(+9.69%)
Oct 11, 2004 0.5733 0.5733 0.5733 0.5733 0 +0.00(+0.00%)
Oct 08, 2004 0.5733 0.5733 0.5733 0.5733 0 +0.00(+0.00%)
Oct 07, 2004 0.5733 0.5733 0.5733 0.5733 0 +0.00(+0.00%)
Oct 06, 2004 0.5733 0.5733 0.5733 0.5733 600 -0.00(-0.77%)
Oct 05, 2004 0.6656 0.6656 0.5556 0.5778 15,000 -0.07(-10.50%)
Oct 04, 2004 0.6456 0.6456 0.6456 0.6456 0 +0.00(+0.00%)
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.