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, 2009 1.688 1.712 1.712 1.712 7,200 +0.03(+1.78%)
Dec 30, 2009 1.688 1.725 1.683 1.683 2,680 +0.04(+2.51%)
Dec 29, 2009 1.623 1.641 1.623 1.641 2,400 -0.05(-2.74%)
Dec 28, 2009 1.645 1.688 1.636 1.688 8,800 -0.04(-2.17%)
Dec 24, 2009 1.646 1.725 1.646 1.725 800 +0.06(+3.45%)
Dec 23, 2009 1.650 1.667 1.640 1.667 14,800 -0.07(-4.03%)
Dec 18, 2009 1.738 1.738 1.738 1.738 0 +0.13(+8.07%)
Dec 17, 2009 1.608 1.608 1.608 1.608 500 -0.02(-1.06%)
Dec 16, 2009 1.570 1.625 1.570 1.625 800 +0.00(+0.00%)
Dec 15, 2009 1.625 1.625 1.625 1.625 2,720 +0.01(+0.78%)
Dec 14, 2009 1.573 1.613 1.573 1.613 800 +0.02(+0.94%)
Dec 10, 2009 1.597 1.597 1.597 1.597 0 +0.02(+1.27%)
Dec 09, 2009 1.562 1.590 1.562 1.577 27,600 -0.02(-1.41%)
Dec 08, 2009 1.562 1.600 1.562 1.600 2,400 -0.01(-0.70%)
Dec 04, 2009 1.611 1.611 1.611 1.611 0 -0.01(-0.85%)
Dec 03, 2009 1.625 1.625 1.625 1.625 17,000 -0.04(-2.26%)
Dec 01, 2009 1.625 1.663 1.663 1.663 25,600 +0.00(+0.00%)
Nov 30, 2009 1.663 1.663 1.663 1.663 4,852 +0.00(+0.00%)
Nov 25, 2009 1.663 1.663 1.663 1.663 5,600 +0.00(+0.00%)
Nov 23, 2009 1.663 1.663 1.663 1.663 4,000 -0.04(-2.21%)
Nov 20, 2009 1.700 1.700 1.700 1.700 800 -0.02(-1.31%)
Nov 19, 2009 1.670 1.722 1.670 1.722 3,200 +0.05(+3.14%)
Nov 12, 2009 1.670 1.670 1.670 1.670 0 -0.04(-2.41%)
Nov 02, 2009 1.711 1.711 1.711 1.711 0 +0.02(+1.41%)
Oct 30, 2009 1.688 1.688 1.688 1.688 400 +0.06(+3.85%)
Oct 29, 2009 1.625 1.625 1.625 1.625 400 +0.00(+0.00%)
Oct 28, 2009 1.738 1.738 1.500 1.625 10,180 -0.10(-5.80%)
Oct 27, 2009 1.653 1.737 1.653 1.725 2,400 -0.01(-0.58%)
Oct 26, 2009 1.735 1.735 1.735 1.735 400 -0.00(-0.14%)
Oct 22, 2009 1.738 1.738 1.738 1.738 0 +0.00(+0.00%)
Oct 19, 2009 1.738 1.738 1.738 1.738 3,200 +0.00(+0.14%)
Oct 16, 2009 1.732 1.738 1.732 1.735 2,400 +0.02(+0.87%)
Oct 14, 2009 1.663 1.720 1.720 1.720 9,600 +0.07(+4.40%)
Oct 13, 2009 1.468 1.647 1.468 1.647 8,896 +0.02(+1.54%)
Oct 09, 2009 1.623 1.623 1.623 1.623 0 +0.04(+2.20%)
Oct 06, 2009 1.587 1.587 1.587 1.587 0 +0.00(+0.32%)
Oct 02, 2009 1.583 1.583 1.583 1.583 0 -0.03(-1.86%)
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.