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

Jewett-Cameron Trd (NQ: JCTCF )

5.000 +0.420 (+9.17%)
Streaming Delayed Price Updated: 3:28 PM EDT, Apr 18, 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, 2012 3.163 3.163 3.163 3.163 800 +0.09(+2.93%)
Dec 28, 2012 3.020 3.090 3.020 3.072 13,020 +0.05(+1.74%)
Dec 27, 2012 3.025 3.025 3.018 3.020 6,400 -0.00(-0.17%)
Dec 26, 2012 3.050 3.050 3.025 3.025 15,872 -0.02(-0.82%)
Dec 24, 2012 3.050 3.050 3.050 3.050 2,780 -0.07(-2.32%)
Dec 21, 2012 3.123 3.123 3.123 3.123 400 -0.07(-2.12%)
Dec 20, 2012 3.125 3.192 3.112 3.190 12,736 +0.13(+4.42%)
Dec 18, 2012 3.055 3.055 3.055 3.055 800 +0.06(+1.83%)
Dec 17, 2012 3.000 3.000 3.000 3.000 1,408 +0.00(+0.00%)
Dec 14, 2012 3.045 3.195 2.967 3.000 22,400 -0.02(-0.83%)
Dec 13, 2012 3.072 3.075 3.000 3.025 17,108 -0.02(-0.82%)
Dec 12, 2012 3.058 3.062 3.050 3.050 9,200 +0.00(+0.00%)
Dec 11, 2012 3.080 3.080 3.050 3.050 8,044 -0.03(-0.97%)
Dec 10, 2012 3.080 3.080 3.080 3.080 708 -0.02(-0.56%)
Dec 07, 2012 3.103 3.103 3.098 3.098 2,000 -0.03(-0.96%)
Dec 04, 2012 3.127 3.127 3.127 3.127 0 -0.17(-5.01%)
Nov 30, 2012 3.147 3.292 3.147 3.292 2,400 +0.08(+2.41%)
Nov 26, 2012 3.215 3.215 3.215 3.215 1,600 -0.04(-1.15%)
Nov 23, 2012 3.260 3.260 3.252 3.252 4,000 -0.06(-1.74%)
Nov 21, 2012 3.217 3.317 3.125 3.310 8,584 +0.26(+8.52%)
Nov 20, 2012 3.147 3.225 3.000 3.050 5,872 -0.20(-6.15%)
Nov 19, 2012 2.890 3.325 2.890 3.250 4,484 +0.05(+1.48%)
Nov 16, 2012 3.125 3.308 2.797 3.203 10,740 +0.10(+3.22%)
Nov 15, 2012 3.315 3.315 3.087 3.103 17,200 -0.25(-7.32%)
Nov 14, 2012 3.345 3.350 3.345 3.348 2,800 -0.02(-0.52%)
Nov 13, 2012 3.250 3.365 3.250 3.365 7,200 -0.00(-0.07%)
Nov 12, 2012 3.308 3.367 3.308 3.367 1,488 +0.17(+5.32%)
Nov 09, 2012 3.195 3.205 3.190 3.197 8,280 -0.05(-1.39%)
Nov 08, 2012 3.522 3.522 3.065 3.243 66,220 -0.32(-9.05%)
Nov 07, 2012 3.550 3.587 3.513 3.565 19,924 +0.04(+1.13%)
Nov 05, 2012 3.592 3.525 3.525 3.525 7,200 +0.00(+0.14%)
Nov 02, 2012 3.623 3.623 3.515 3.520 8,000 -0.06(-1.81%)
Nov 01, 2012 3.525 3.592 3.525 3.585 9,964 +0.05(+1.34%)
Oct 31, 2012 3.500 3.538 3.500 3.538 2,952 -0.02(-0.42%)
Oct 26, 2012 3.553 3.553 3.553 3.553 2,400 +0.05(+1.50%)
Oct 25, 2012 3.595 3.595 3.500 3.500 2,400 -0.05(-1.41%)
Oct 24, 2012 3.485 3.572 3.475 3.550 80,244 +0.06(+1.87%)
Oct 23, 2012 3.393 3.485 3.393 3.485 2,600 +0.20(+6.09%)
Oct 18, 2012 3.285 3.285 3.285 3.285 0 +0.15(+4.87%)
Oct 17, 2012 3.138 3.138 3.125 3.132 2,800 +0.09(+3.04%)
Oct 16, 2012 3.090 3.090 3.040 3.040 960 -0.06(-1.85%)
Oct 15, 2012 3.125 3.125 3.097 3.097 3,628 -0.10(-2.98%)
Oct 10, 2012 3.200 3.192 3.192 3.192 4,000 +0.01(+0.47%)
Oct 09, 2012 3.123 3.200 3.118 3.178 9,200 +0.08(+2.42%)
Oct 08, 2012 3.103 3.103 3.103 3.103 480 +0.08(+2.55%)
Oct 05, 2012 3.212 3.212 3.000 3.025 3,248 -0.12(-3.96%)
Oct 04, 2012 3.245 3.255 2.980 3.150 36,416 -0.12(-3.82%)
Oct 03, 2012 3.365 3.365 3.250 3.275 12,400 -0.09(-2.67%)
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.