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 (%)
May 27, 2021 0.7300 0.7300 0.7300 6 -0.02(-2.01%)
May 26, 2021 0.7095 0.7450 0.7095 0.7450 61,435 +0.02(+3.31%)
May 25, 2021 0.7463 0.7463 0.7208 0.7211 26,220 -0.09(-11.30%)
May 24, 2021 0.7376 0.8130 0.7376 0.8130 9,383 +0.07(+10.13%)
May 21, 2021 0.7264 0.7466 0.7200 0.7382 42,569 +0.02(+2.30%)
May 20, 2021 0.7448 0.7539 0.7216 0.7216 7,418 -0.01(-0.81%)
May 19, 2021 0.7177 0.7365 0.7049 0.7275 7,941 -0.02(-2.56%)
May 18, 2021 0.8198 0.8200 0.7371 0.7466 73,213 -0.07(-8.08%)
May 17, 2021 0.6480 0.8369 0.6480 0.8122 89,121 +0.16(+24.53%)
May 14, 2021 0.6812 0.6812 0.6496 0.6522 26,255 -0.07(-9.42%)
May 13, 2021 0.5816 0.7200 0.5772 0.7200 244,590 +0.13(+21.25%)
May 12, 2021 0.5938 0.6041 0.5938 0.5938 4,000 -0.01(-1.18%)
May 11, 2021 0.6035 0.6035 0.6009 0.6009 2,400 -0.02(-3.19%)
May 10, 2021 0.6229 0.6230 0.6188 0.6207 16,450 +0.00(+0.45%)
May 07, 2021 0.6172 0.6200 0.6093 0.6179 53,854 +0.03(+4.66%)
May 06, 2021 0.5898 0.5987 0.5897 0.5904 85,907 +0.00(+0.07%)
May 05, 2021 0.5948 0.6035 0.5900 0.5900 54,758 +0.01(+0.96%)
May 04, 2021 0.5860 0.5860 0.5844 0.5844 4,005 -0.00(-0.75%)
May 03, 2021 0.5943 0.5943 0.5888 0.5888 700 +0.01(+1.01%)
Apr 30, 2021 0.5829 0.5829 0.5829 0.5829 100 -0.00(-0.53%)
Apr 29, 2021 0.5809 0.5860 0.5772 0.5860 10,100 +0.00(+0.46%)
Apr 28, 2021 0.5840 0.5840 0.5822 0.5833 3,220 +0.01(+0.99%)
Apr 27, 2021 0.5883 0.5940 0.5776 0.5776 21,141 +0.00(+0.24%)
Apr 26, 2021 0.5788 0.5788 0.5762 0.5762 1,524 +0.01(+1.77%)
Apr 23, 2021 0.5662 0.5662 0.5662 0.5662 1,500 +0.01(+2.65%)
Apr 22, 2021 0.5511 0.5516 0.5511 0.5516 5,500 +0.01(+2.26%)
Apr 21, 2021 0.5394 0.5400 0.5394 0.5394 1,999 +0.00(+0.00%)
Apr 20, 2021 0.5408 0.5430 0.5308 0.5394 8,577 -0.00(-0.55%)
Apr 19, 2021 0.5685 0.5685 0.5424 0.5424 5,400 -0.02(-3.14%)
Apr 16, 2021 0.5752 0.5752 0.5559 0.5600 11,000 -0.00(-0.64%)
Apr 15, 2021 0.5620 0.5690 0.5620 0.5636 96,002 +0.00(+0.64%)
Apr 14, 2021 0.5940 0.5940 0.5600 0.5600 3,700 +0.00(+0.00%)
Apr 13, 2021 0.5804 0.5804 0.5582 0.5600 5,783 -0.01(-1.62%)
Apr 12, 2021 0.5816 0.5892 0.5692 0.5692 7,270 -0.02(-3.57%)
Apr 09, 2021 0.5656 0.5903 0.5656 0.5903 3,700 +0.03(+5.64%)
Apr 07, 2021 0.5588 0.5588 0.5588 0 -0.00(-0.48%)
Apr 06, 2021 0.5600 0.5729 0.5600 0.5615 6,050 +0.00(+0.48%)
Apr 05, 2021 0.5595 0.5595 0.5588 0.5588 1,243 -0.00(-0.71%)
Apr 01, 2021 0.5674 0.5674 0.5567 0.5628 9,000 +0.00(+0.50%)
Mar 31, 2021 0.5600 0.5600 0.5600 0.5600 500 +0.01(+1.08%)
Mar 30, 2021 0.5699 0.5699 0.5500 0.5540 32,052 -0.00(-0.34%)
Mar 29, 2021 0.5639 0.5639 0.5559 0.5559 10,444 -0.01(-1.47%)
Mar 26, 2021 0.5723 0.5723 0.5593 0.5642 19,500 -0.01(-2.57%)
Mar 25, 2021 0.6100 0.6100 0.5780 0.5791 45,058 -0.03(-5.61%)
Mar 24, 2021 0.6180 0.6216 0.6133 0.6135 3,995 -0.00(-0.73%)
Mar 23, 2021 0.6200 0.6229 0.6132 0.6180 23,700 -0.01(-1.28%)
Mar 22, 2021 0.6083 0.6260 0.6083 0.6260 10,026 +0.02(+2.94%)
Mar 19, 2021 0.6064 0.6081 0.5997 0.6081 8,800 +0.00(+0.02%)
Mar 18, 2021 0.5968 0.6080 0.5943 0.6080 20,090 +0.01(+2.13%)
Mar 17, 2021 0.6093 0.6093 0.5953 0.5953 2,773 -0.01(-1.23%)
Mar 16, 2021 0.6104 0.6110 0.6027 0.6027 8,980 -0.01(-1.54%)
Mar 15, 2021 0.6118 0.6121 0.6118 0.6121 2,100 +0.01(+2.20%)
Mar 12, 2021 0.5900 0.6000 0.5900 0.5989 9,700 +0.01(+1.05%)
Mar 11, 2021 0.5906 0.5979 0.5792 0.5927 29,341 +0.01(+2.45%)
Mar 10, 2021 0.5700 0.5785 0.5624 0.5785 23,210 +0.03(+6.03%)
Mar 09, 2021 0.5600 0.5690 0.5453 0.5456 22,740 +0.01(+1.04%)
Mar 08, 2021 0.5660 0.5674 0.5400 0.5400 17,080 -0.02(-3.23%)
Mar 05, 2021 0.5556 0.5700 0.5400 0.5580 36,200 -0.00(-0.05%)
Mar 04, 2021 0.5900 0.5950 0.5446 0.5583 28,818 -0.05(-7.72%)
Mar 03, 2021 0.6000 0.6097 0.6000 0.6050 1,100 +0.01(+1.78%)
Mar 02, 2021 0.5934 0.6023 0.5934 0.5944 16,069 +0.00(+0.30%)
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.