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

Josemaria Resources Inc (OP: JOSMF )

1.305 UNCHANGED
Last Price Updated: 9:52 AM EDT, May 2, 2022 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 (%)
Nov 30, 2021 0.9414 0.9800 0.9155 0.9155 18,961 -0.05(-5.45%)
Nov 29, 2021 0.9412 0.9700 0.9271 0.9683 273,100 +0.05(+5.06%)
Nov 26, 2021 0.9200 0.9271 0.8809 0.9217 27,478 -0.04(-4.26%)
Nov 24, 2021 0.9920 0.9920 0.9627 0.9627 66,804 -0.03(-2.76%)
Nov 22, 2021 0.9900 0.9900 0.9900 0 -0.00(-0.31%)
Nov 19, 2021 1.020 1.050 0.9683 0.9931 8,672 -0.05(-5.09%)
Nov 18, 2021 1.046 1.046 1.046 1.046 320 -0.01(-0.62%)
Nov 17, 2021 1.060 1.071 1.030 1.053 288,661 +0.01(+0.76%)
Nov 16, 2021 1.071 1.100 1.020 1.045 256,140 -0.07(-6.10%)
Nov 15, 2021 1.150 1.150 1.093 1.113 10,969 +0.02(+2.10%)
Nov 12, 2021 1.120 1.120 1.090 1.090 17,901 -0.01(-0.91%)
Nov 11, 2021 1.093 1.110 1.093 1.100 50,600 +0.02(+1.85%)
Nov 08, 2021 1.080 1.080 1.080 30 +0.05(+4.97%)
Nov 05, 2021 1.080 1.080 1.010 1.029 10,962 +0.01(+0.87%)
Nov 04, 2021 1.050 1.050 1.020 1.020 2,900 -0.01(-1.32%)
Nov 03, 2021 1.028 1.034 1.028 1.034 1,140 -0.05(-4.30%)
Nov 02, 2021 1.085 1.100 1.048 1.080 178,638 +0.01(+0.93%)
Nov 01, 2021 1.080 1.091 1.070 1.070 1,860 +0.03(+2.88%)
Oct 29, 2021 1.050 1.051 1.040 1.040 1,235 -0.02(-1.89%)
Oct 28, 2021 1.073 1.080 1.060 1.060 17,280 -0.01(-1.40%)
Oct 27, 2021 1.067 1.075 1.060 1.075 5,001 -0.02(-1.65%)
Oct 26, 2021 1.120 1.093 1.093 16,986 -0.02(-1.53%)
Oct 25, 2021 1.106 1.130 1.100 1.110 15,870 -0.06(-5.13%)
Oct 22, 2021 1.110 1.170 1.100 1.170 18,780 +0.00(+0.00%)
Oct 21, 2021 1.125 1.200 1.110 1.170 54,934 +0.07(+6.07%)
Oct 20, 2021 1.040 1.109 1.040 1.103 7,081 -0.01(-0.63%)
Oct 19, 2021 1.070 1.110 1.060 1.110 23,609 +0.05(+4.72%)
Oct 18, 2021 1.060 1.090 1.040 1.060 68,949 +0.05(+4.60%)
Oct 15, 2021 1.003 1.021 1.003 1.013 14,421 +0.04(+3.91%)
Oct 14, 2021 0.9754 0.9754 0.9483 0.9753 16,696 -0.00(-0.01%)
Oct 13, 2021 0.9587 1.010 0.9587 0.9754 36,639 +0.02(+2.14%)
Oct 12, 2021 0.8999 0.9550 0.8700 0.9550 194,054 +0.04(+4.82%)
Oct 11, 2021 0.9500 0.9500 0.8710 0.9111 4,970 +0.01(+1.23%)
Oct 08, 2021 0.8878 0.9000 0.8801 0.9000 21,274 +0.05(+5.91%)
Oct 07, 2021 0.8535 0.8550 0.8407 0.8498 12,600 -0.01(-1.32%)
Oct 06, 2021 0.7900 0.9000 0.7900 0.8612 81,132 +0.05(+6.70%)
Oct 05, 2021 0.8070 0.8071 0.8070 0.8071 63,406 +0.01(+0.74%)
Oct 04, 2021 0.8000 0.8313 0.7992 0.8012 11,305 -0.03(-3.47%)
Sep 30, 2021 0.8300 0.8300 0.8300 5 +0.05(+6.41%)
Sep 29, 2021 0.8406 0.8406 0.7800 0.7800 254,042 -0.07(-8.41%)
Sep 28, 2021 0.8457 0.8550 0.8263 0.8516 116,200 +0.00(+0.19%)
Sep 27, 2021 0.8268 0.8659 0.8268 0.8500 91,283 -0.01(-1.33%)
Sep 24, 2021 0.8247 0.8615 0.8247 0.8615 97,980 +0.04(+4.46%)
Sep 23, 2021 0.8247 0.8247 0.8247 0.8247 475 -0.01(-0.89%)
Sep 22, 2021 0.8268 0.8353 0.8222 0.8321 7,049 +0.05(+6.84%)
Sep 21, 2021 0.8000 0.8000 0.7788 0.7788 41,100 +0.00(+0.52%)
Sep 20, 2021 0.7612 0.8100 0.7455 0.7748 27,520 -0.05(-5.51%)
Sep 17, 2021 0.8440 0.8494 0.8200 0.8200 223,590 -0.01(-1.50%)
Sep 16, 2021 0.8600 0.8624 0.8300 0.8325 11,095 -0.06(-6.88%)
Sep 15, 2021 0.8600 0.9032 0.8600 0.8940 13,115 -0.03(-2.83%)
Sep 14, 2021 0.8800 0.9276 0.8800 0.9200 20,919 +0.00(+0.08%)
Sep 13, 2021 0.9035 0.9379 0.9035 0.9193 94,443 -0.00(-0.04%)
Sep 10, 2021 0.9570 0.9570 0.8700 0.9197 43,892 +0.04(+4.51%)
Sep 09, 2021 0.8100 0.8800 0.8100 0.8800 1,906 +0.07(+8.82%)
Sep 08, 2021 0.8300 0.8300 0.8086 0.8087 35,126 -0.04(-4.97%)
Sep 07, 2021 0.8272 0.8510 0.7950 0.8510 16,289 -0.01(-0.89%)
Sep 03, 2021 0.8550 0.8586 0.8417 0.8586 13,841 -0.01(-1.31%)
Sep 02, 2021 0.7800 0.8750 0.7800 0.8700 161,198 +0.06(+7.18%)
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.