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 (%)
Dec 31, 2021 1.200 1.204 1.197 1.204 2,430 +0.02(+2.00%)
Dec 30, 2021 1.183 1.190 1.180 1.180 26,677 -0.01(-0.60%)
Dec 29, 2021 1.175 1.187 1.170 1.187 23,222 +0.03(+2.34%)
Dec 28, 2021 1.180 1.180 1.160 1.160 7,665 -0.02(-1.69%)
Dec 27, 2021 1.215 1.215 1.165 1.180 2,200 +0.00(+0.00%)
Dec 23, 2021 1.139 1.190 1.139 1.180 113,166 +0.04(+3.28%)
Dec 22, 2021 1.140 1.160 1.140 1.143 96,576 +0.02(+1.39%)
Dec 21, 2021 1.100 1.134 1.100 1.127 19,330 +0.02(+1.51%)
Dec 20, 2021 1.120 1.155 1.100 1.110 87,352 +0.17(+18.60%)
Dec 17, 2021 0.9359 0.9359 0.9359 0.9359 280 -0.01(-1.25%)
Dec 16, 2021 0.9550 0.9619 0.9477 0.9477 7,000 -0.00(-0.43%)
Dec 15, 2021 0.9000 0.9518 0.8981 0.9518 25,125 +0.03(+3.18%)
Dec 14, 2021 0.9539 0.9539 0.9225 0.9225 550 -0.03(-2.97%)
Dec 13, 2021 0.9800 0.9800 0.9507 0.9507 12,699 -0.05(-4.93%)
Dec 10, 2021 0.9881 1.000 0.9800 1.000 51,100 +0.03(+2.84%)
Dec 09, 2021 1.050 1.050 0.9724 0.9724 91,420 -0.10(-9.12%)
Dec 08, 2021 1.040 1.077 1.040 1.070 51,251 +0.02(+1.90%)
Dec 07, 2021 0.9938 1.050 0.9938 1.050 1,603 +0.12(+12.34%)
Dec 06, 2021 0.8686 0.9550 0.8621 0.9347 73,460 +0.03(+3.72%)
Dec 03, 2021 0.9300 0.9300 0.8801 0.9012 45,223 -0.04(-4.38%)
Dec 02, 2021 0.9275 0.9425 0.9172 0.9425 23,517 +0.00(+0.46%)
Dec 01, 2021 0.9861 1.013 0.9382 0.9382 152,590 +0.02(+2.48%)
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%)
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.