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 (%)
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%)
May 03, 2010 1.782 1.782 1.782 1.782 0 +0.06(+3.34%)
Apr 30, 2010 1.740 1.740 1.675 1.725 2,300 -0.02(-1.29%)
Apr 29, 2010 1.775 1.775 1.748 1.748 2,400 -0.00(-0.14%)
Apr 28, 2010 1.750 1.755 1.740 1.750 4,800 +0.02(+1.45%)
Apr 27, 2010 1.728 1.728 1.725 1.725 4,000 +0.03(+1.47%)
Apr 26, 2010 1.722 1.728 1.700 1.700 6,072 -0.06(-3.55%)
Apr 23, 2010 1.712 1.762 1.702 1.762 7,524 +0.02(+1.15%)
Apr 22, 2010 1.630 1.750 1.630 1.742 2,000 +0.00(+0.00%)
Apr 21, 2010 1.750 1.750 1.740 1.742 4,000 +0.01(+0.72%)
Apr 20, 2010 1.670 1.730 1.663 1.730 3,600 -0.02(-1.14%)
Apr 16, 2010 1.750 1.750 1.750 1.750 0 +0.02(+1.16%)
Apr 15, 2010 1.718 1.730 1.718 1.730 2,800 +0.02(+1.02%)
Apr 14, 2010 1.705 1.712 1.702 1.712 1,600 -0.05(-2.84%)
Apr 13, 2010 1.863 1.863 1.752 1.762 44,528 -0.15(-7.84%)
Apr 12, 2010 1.938 1.938 1.913 1.913 2,100 -0.05(-2.55%)
Apr 09, 2010 1.938 1.962 1.938 1.962 3,400 +0.00(+0.13%)
Apr 06, 2010 1.960 1.960 1.960 1.960 0 -0.03(-1.38%)
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.