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, 2005 0.9311 0.9311 0.9311 0.9311 600 +0.01(+1.50%)
Jun 29, 2005 0.8889 0.9222 0.8889 0.9173 3,000 +0.05(+5.17%)
Jun 28, 2005 0.9167 0.9167 0.8278 0.8722 90,222 -0.04(-4.85%)
Jun 27, 2005 0.9000 1.054 0.9000 0.9167 82,752 +0.02(+1.98%)
Jun 24, 2005 0.9278 0.9278 0.8156 0.8989 182,328 -0.03(-2.76%)
Jun 23, 2005 1.078 1.187 0.8922 0.9244 374,154 -0.15(-14.05%)
Jun 22, 2005 0.8878 1.217 0.8690 1.076 638,766 +0.27(+33.15%)
Jun 21, 2005 0.8511 0.8511 0.8078 0.8078 1,200 +0.00(+0.14%)
Jun 20, 2005 0.8556 0.8556 0.7789 0.8067 2,400 -0.04(-4.72%)
Jun 17, 2005 0.8467 0.8467 0.8467 0.8467 0 +0.00(+0.00%)
Jun 16, 2005 0.8467 0.8467 0.8467 0.8467 0 +0.00(+0.00%)
Jun 15, 2005 0.8467 0.8467 0.8467 0.8467 0 +0.00(+0.00%)
Jun 14, 2005 0.8056 0.8478 0.7533 0.8467 15,738 +0.01(+1.60%)
Jun 13, 2005 0.8411 0.8411 0.8333 0.8333 1,200 -0.02(-2.22%)
Jun 10, 2005 0.8522 0.8522 0.8522 0.8522 0 +0.00(+0.00%)
Jun 09, 2005 0.8522 0.8522 0.8522 0.8522 8,400 +0.04(+5.50%)
Jun 08, 2005 0.8078 0.8078 0.8078 0.8078 1,800 +0.00(+0.03%)
Jun 07, 2005 0.7631 0.8333 0.7622 0.8076 13,800 +0.08(+11.64%)
Jun 06, 2005 0.7257 0.7944 0.7222 0.7233 15,606 -0.02(-2.11%)
Jun 03, 2005 0.7389 0.7389 0.7389 0.7389 0 +0.00(+0.00%)
Jun 02, 2005 0.7389 0.7389 0.7389 0.7389 0 +0.00(+0.00%)
Jun 01, 2005 0.7389 0.7389 0.7389 0.7389 0 +0.00(+0.00%)
May 31, 2005 0.7633 0.7667 0.7389 0.7389 2,400 +0.02(+2.31%)
May 27, 2005 0.7222 0.7222 0.7222 0.7222 1,800 -0.00(-0.15%)
May 26, 2005 0.7244 0.7244 0.7233 0.7233 1,590 -0.01(-1.36%)
May 25, 2005 0.7110 0.7333 0.7110 0.7333 2,700 +0.03(+4.27%)
May 24, 2005 0.7033 0.7033 0.7033 0.7033 0 +0.00(+0.00%)
May 23, 2005 0.7033 0.7033 0.7033 0.7033 0 +0.00(+0.00%)
May 20, 2005 0.7033 0.7033 0.7033 0.7033 600 -0.01(-1.09%)
May 19, 2005 0.7089 0.7111 0.7089 0.7111 5,160 +0.07(+10.34%)
May 18, 2005 0.6444 0.6444 0.6444 0.6444 600 -0.01(-0.87%)
May 17, 2005 0.6501 0.6501 0.6501 0.6501 0 +0.00(+0.00%)
May 16, 2005 0.6622 0.7056 0.6478 0.6501 3,600 +0.00(+0.02%)
May 13, 2005 0.5000 0.6900 0.5000 0.6500 53,970 +0.01(+0.86%)
May 12, 2005 0.6444 0.6444 0.6444 0.6444 18,000 +0.00(+0.00%)
May 11, 2005 0.6556 0.6556 0.6444 0.6444 7,800 -0.01(-1.69%)
May 10, 2005 0.6556 0.6556 0.6556 0.6556 0 +0.00(+0.00%)
May 09, 2005 0.6500 0.6556 0.6500 0.6556 10,200 +0.01(+1.55%)
May 06, 2005 0.6667 0.6667 0.6456 0.6456 6,600 -0.02(-3.49%)
May 05, 2005 0.6689 0.6689 0.6689 0.6689 0 +0.00(+0.00%)
May 04, 2005 0.7000 0.7000 0.6689 0.6689 9,000 -0.01(-1.31%)
May 03, 2005 0.7189 0.7189 0.6778 0.6778 9,000 -0.05(-6.58%)
May 02, 2005 0.7011 0.7256 0.6978 0.7256 3,600 -0.01(-1.66%)
Apr 29, 2005 0.7378 0.7378 0.7378 0.7378 1,200 +0.02(+2.15%)
Apr 28, 2005 0.7467 0.7467 0.7222 0.7222 2,400 -0.03(-3.56%)
Apr 27, 2005 0.7389 0.7489 0.6911 0.7489 26,412 +0.07(+9.59%)
Apr 26, 2005 0.6833 0.6833 0.6833 0.6833 1,200 -0.03(-4.65%)
Apr 25, 2005 0.8222 0.8322 0.6944 0.7167 78,228 +0.05(+7.50%)
Apr 22, 2005 0.6833 0.6836 0.6667 0.6667 18,102 -0.02(-3.07%)
Apr 21, 2005 0.6856 0.7156 0.6378 0.6878 34,278 -0.02(-3.43%)
Apr 20, 2005 0.7211 0.7478 0.7122 0.7122 19,800 -0.00(-0.62%)
Apr 19, 2005 0.7233 0.7233 0.6711 0.7167 34,950 -0.06(-7.19%)
Apr 18, 2005 0.7290 0.7722 0.7233 0.7722 5,670 -0.06(-6.84%)
Apr 15, 2005 0.8633 0.8633 0.7244 0.8289 85,080 +0.01(+0.81%)
Apr 14, 2005 0.8656 1.218 0.7778 0.8222 1,250,748 -0.03(-3.77%)
Apr 13, 2005 0.8544 0.8544 0.8544 0.8544 9,000 +0.04(+5.34%)
Apr 12, 2005 0.8000 0.8111 0.7584 0.8111 6,300 +0.03(+4.29%)
Apr 11, 2005 0.7533 0.7778 0.7533 0.7778 6,000 +0.04(+6.06%)
Apr 08, 2005 0.7333 0.7333 0.7333 0.7333 0 +0.00(+0.00%)
Apr 07, 2005 0.7333 0.7333 0.7333 0.7333 0 +0.00(+0.00%)
Apr 06, 2005 0.7333 0.7333 0.7333 0.7333 0 +0.00(+0.00%)
Apr 05, 2005 0.7333 0.7333 0.7333 0.7333 0 +0.00(+0.00%)
Apr 04, 2005 0.7333 0.7333 0.7333 0.7333 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.