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 29, 2011 2.487 2.487 2.428 2.428 7,248 -0.07(-2.80%)
Jul 28, 2011 2.498 2.498 2.442 2.498 7,456 +0.00(+0.01%)
Jul 27, 2011 2.450 2.497 2.450 2.497 4,400 +0.05(+2.24%)
Jul 26, 2011 2.460 2.498 2.442 2.442 6,800 +0.00(+0.00%)
Jul 25, 2011 2.487 2.487 2.440 2.442 10,000 -0.06(-2.30%)
Jul 22, 2011 2.487 2.500 2.487 2.500 3,240 +0.00(+0.00%)
Jul 21, 2011 2.482 2.500 2.480 2.500 2,200 +0.00(+0.00%)
Jul 19, 2011 2.498 2.500 2.500 2.500 8,000 +0.00(+0.00%)
Jul 18, 2011 2.500 2.500 2.475 2.500 51,440 -0.00(-0.20%)
Jul 15, 2011 2.475 2.505 2.475 2.505 20,400 +0.00(+0.20%)
Jul 14, 2011 2.445 2.513 2.445 2.500 33,088 +0.05(+2.09%)
Jul 13, 2011 2.435 2.460 2.435 2.449 5,600 +0.06(+2.57%)
Jul 12, 2011 2.455 2.455 2.388 2.388 4,636 -0.03(-1.14%)
Jul 11, 2011 2.388 2.447 2.370 2.415 14,400 +0.04(+1.68%)
Jul 07, 2011 2.375 2.375 2.375 2.375 45,600 +0.02(+1.06%)
Jul 05, 2011 2.357 2.350 2.350 2.350 64,800 -0.05(-2.27%)
Jul 01, 2011 2.385 2.405 2.385 2.405 5,700 +0.01(+0.61%)
Jun 30, 2011 2.357 2.500 2.357 2.390 5,148 -0.01(-0.42%)
Jun 29, 2011 2.315 2.400 2.315 2.400 5,504 -0.01(-0.52%)
Jun 28, 2011 2.450 2.450 2.375 2.413 8,252 -0.03(-1.43%)
Jun 27, 2011 2.317 2.447 2.317 2.447 8,400 -0.01(-0.31%)
Jun 24, 2011 2.455 2.455 2.455 2.455 400 +0.01(+0.31%)
Jun 23, 2011 2.467 2.468 2.447 2.447 2,400 -0.02(-0.81%)
Jun 21, 2011 2.513 2.467 2.467 2.467 7,200 -0.04(-1.69%)
Jun 20, 2011 2.558 2.558 2.510 2.510 2,000 +0.00(+0.20%)
Jun 17, 2011 2.562 2.562 2.487 2.505 12,940 -0.06(-2.24%)
Jun 16, 2011 2.562 2.562 2.562 2.562 2,052 +0.00(+0.00%)
Jun 15, 2011 2.598 2.600 2.562 2.562 3,200 +0.00(+0.00%)
Jun 14, 2011 2.623 2.623 2.555 2.562 5,796 +0.03(+1.08%)
Jun 13, 2011 2.575 2.575 2.535 2.535 2,740 -0.07(-2.59%)
Jun 10, 2011 2.575 2.623 2.575 2.603 5,000 +0.03(+1.07%)
Jun 09, 2011 2.540 2.578 2.540 2.575 3,292 +0.04(+1.48%)
Jun 08, 2011 2.533 2.538 2.533 2.538 1,600 -0.04(-1.55%)
Jun 06, 2011 2.562 2.578 2.578 2.578 3,200 +0.02(+0.98%)
Jun 03, 2011 2.515 2.625 2.505 2.553 7,200 +0.04(+1.59%)
May 24, 2011 2.513 2.513 2.513 2.513 4,640 -0.01(-0.40%)
May 23, 2011 2.513 2.522 2.513 2.522 1,800 +0.01(+0.40%)
May 20, 2011 2.507 2.513 2.502 2.513 3,484 -0.00(-0.10%)
May 19, 2011 2.502 2.575 2.500 2.515 6,400 +0.00(+0.00%)
May 18, 2011 2.498 2.562 2.498 2.515 9,292 +0.02(+0.70%)
May 16, 2011 2.493 2.498 2.498 2.498 4,800 +0.06(+2.46%)
May 13, 2011 2.438 2.438 2.438 2.438 5,800 +0.01(+0.52%)
May 10, 2011 2.425 2.425 2.425 2.425 800 +0.01(+0.52%)
May 09, 2011 2.435 2.435 2.413 2.413 6,124 -0.02(-1.03%)
May 06, 2011 2.390 2.440 2.385 2.438 16,800 +0.02(+0.72%)
May 05, 2011 2.422 2.438 2.215 2.420 13,140 -0.00(-0.10%)
May 04, 2011 2.402 2.422 2.400 2.422 19,360 +0.01(+0.31%)
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.