NYSE:JAG
Delisted
Jaguar Mining Inc (USA) Stock Price (Quote)
$8.23
+0 (+0%)
At Close: Apr 16, 2020
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $8.23 | $8.23 | Thursday, 16th Apr 2020 JAG stock ended at $8.23. During the day the stock fluctuated 0% from a day low at $8.23 to a day high of $8.23. |
| 90 days | $8.23 | $8.23 | |
| 52 weeks | $5.80 | $11.39 |
| Date | Open | High | Low | Close | Volume |
| Aug 06, 2019 | $6.53 | $6.70 | $6.20 | $6.37 | 1 609 725 |
| Aug 05, 2019 | $6.37 | $6.56 | $6.23 | $6.47 | 2 175 834 |
| Aug 02, 2019 | $6.60 | $6.73 | $6.46 | $6.54 | 1 863 612 |
| Aug 01, 2019 | $7.04 | $7.18 | $6.48 | $6.56 | 2 066 058 |
| Jul 31, 2019 | $7.31 | $7.54 | $7.16 | $7.34 | 1 941 070 |
| Jul 30, 2019 | $6.76 | $7.34 | $6.65 | $7.31 | 1 939 180 |
| Jul 29, 2019 | $7.08 | $7.15 | $6.68 | $6.82 | 2 120 441 |
| Jul 26, 2019 | $7.23 | $7.24 | $6.93 | $7.09 | 1 277 985 |
| Jul 25, 2019 | $7.52 | $7.55 | $7.12 | $7.23 | 1 452 417 |
| Jul 24, 2019 | $7.50 | $7.68 | $7.50 | $7.53 | 1 823 331 |
| Jul 23, 2019 | $7.45 | $7.54 | $7.37 | $7.52 | 975 735 |
| Jul 22, 2019 | $7.59 | $7.70 | $7.42 | $7.45 | 848 183 |
| Jul 19, 2019 | $7.49 | $7.58 | $7.29 | $7.57 | 1 162 339 |
| Jul 18, 2019 | $7.76 | $7.85 | $7.20 | $7.51 | 2 357 304 |
| Jul 17, 2019 | $7.97 | $8.03 | $7.82 | $7.83 | 1 557 319 |
| Jul 16, 2019 | $8.31 | $8.47 | $8.03 | $8.10 | 1 485 971 |
| Jul 15, 2019 | $8.78 | $8.78 | $8.24 | $8.32 | 1 449 938 |
| Jul 12, 2019 | $8.57 | $8.78 | $8.44 | $8.75 | 860 887 |
| Jul 11, 2019 | $8.72 | $8.85 | $8.50 | $8.53 | 858 392 |
| Jul 10, 2019 | $8.64 | $9.10 | $8.62 | $8.72 | 1 550 670 |
| Jul 09, 2019 | $8.50 | $8.53 | $8.23 | $8.53 | 982 791 |
| Jul 08, 2019 | $8.75 | $9.06 | $8.52 | $8.54 | 1 651 830 |
| Jul 05, 2019 | $8.38 | $8.87 | $8.38 | $8.82 | 1 771 105 |
| Jul 03, 2019 | $8.50 | $8.52 | $8.31 | $8.43 | 1 020 359 |
| Jul 02, 2019 | $8.60 | $8.64 | $8.35 | $8.45 | 1 831 837 |
