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

Josemaria Resources Inc (OP: JOSMF )

N/A 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 (%)
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%)
Mar 01, 2021 0.6086 0.6086 0.5920 0.5926 33,196 +0.00(+0.41%)
Feb 26, 2021 0.6235 0.6241 0.5902 0.5902 17,600 -0.04(-5.93%)
Feb 25, 2021 0.6332 0.6387 0.6274 0.6274 22,920 +0.01(+2.00%)
Feb 24, 2021 0.5905 0.6151 0.5891 0.6151 13,711 +0.02(+2.79%)
Feb 23, 2021 0.6062 0.6122 0.5900 0.5984 4,005 -0.01(-1.09%)
Feb 22, 2021 0.6171 0.6272 0.6050 0.6050 25,378 -0.01(-0.88%)
Feb 19, 2021 0.5625 0.6104 0.5625 0.6104 20,500 +0.07(+13.29%)
Feb 18, 2021 0.5429 0.5429 0.5353 0.5388 6,785 -0.02(-3.04%)
Feb 17, 2021 0.5565 0.5565 0.5433 0.5557 42,331 +0.00(+0.63%)
Feb 16, 2021 0.5358 0.5522 0.5358 0.5522 22,388 +0.03(+6.13%)
Feb 12, 2021 0.5150 0.5227 0.5121 0.5203 20,500 +0.00(+0.85%)
Feb 11, 2021 0.5282 0.5282 0.5117 0.5159 3,965 -0.01(-1.30%)
Feb 10, 2021 0.5227 0.5227 0.5227 0.5227 1,580 -0.00(-0.82%)
Feb 09, 2021 0.5172 0.5279 0.5172 0.5270 8,315 +0.01(+1.76%)
Feb 08, 2021 0.5410 0.5410 0.5178 0.5179 13,487 -0.01(-1.30%)
Feb 05, 2021 0.5347 0.5395 0.5247 0.5247 3,500 -0.02(-3.81%)
Feb 04, 2021 0.5385 0.5455 0.5299 0.5455 14,400 +0.01(+2.02%)
Feb 03, 2021 0.5390 0.5477 0.5320 0.5347 17,872 -0.00(-0.65%)
Feb 02, 2021 0.5381 0.5382 0.5328 0.5382 5,200 +0.01(+2.26%)
Feb 01, 2021 0.5400 0.5472 0.5212 0.5263 69,021 +0.00(+0.88%)
Jan 29, 2021 0.5331 0.5331 0.5147 0.5217 7,600 -0.00(-0.44%)
Jan 28, 2021 0.5400 0.5400 0.5240 0.5240 7,348 -0.01(-2.75%)
Jan 27, 2021 0.5586 0.5635 0.5388 0.5388 9,253 -0.02(-3.79%)
Jan 26, 2021 0.5744 0.5744 0.5600 0.5600 3,395 -0.01(-2.22%)
Jan 25, 2021 0.5817 0.5978 0.5726 0.5727 21,575 +0.00(+0.46%)
Jan 21, 2021 0.5701 0.5701 0.5701 0 -0.01(-2.53%)
Jan 20, 2021 0.5867 0.5868 0.5849 0.5849 10,282 +0.01(+2.06%)
Jan 19, 2021 0.5654 0.5840 0.5654 0.5731 15,065 -0.03(-5.21%)
Jan 15, 2021 0.6113 0.6135 0.6017 0.6046 14,800 -0.02(-2.48%)
Jan 14, 2021 0.6273 0.6273 0.6200 0.6200 3,100 +0.00(+0.00%)
Jan 13, 2021 0.6120 0.6340 0.6120 0.6200 40,707 +0.02(+3.77%)
Jan 12, 2021 0.6056 0.6201 0.5974 0.5975 14,640 -0.01(-1.26%)
Jan 11, 2021 0.6217 0.6250 0.6025 0.6051 5,150 -0.04(-6.26%)
Jan 08, 2021 0.6784 0.6784 0.6332 0.6455 22,700 -0.02(-2.49%)
Jan 07, 2021 0.6524 0.6620 0.6521 0.6620 2,962 +0.02(+2.32%)
Jan 06, 2021 0.6315 0.6495 0.6310 0.6470 37,486 +0.02(+2.45%)
Jan 05, 2021 0.6351 0.6394 0.6235 0.6315 31,578 +0.02(+3.49%)
Jan 04, 2021 0.6450 0.6695 0.6090 0.6102 46,269 +0.00(+0.20%)
Dec 31, 2020 0.6090 0.6090 0.6090 15,800 -0.00(-0.33%)
Dec 30, 2020 0.6015 0.6112 0.6015 0.6110 15,800 +0.01(+1.68%)
Dec 29, 2020 0.6135 0.6180 0.6006 0.6009 7,220 -0.08(-11.63%)
Dec 28, 2020 0.5986 0.6800 0.5906 0.6800 14,640 +0.08(+12.88%)
Dec 24, 2020 0.6000 0.6090 0.5998 0.6024 12,800 -0.01(-1.25%)
Dec 23, 2020 0.5909 0.6100 0.5800 0.6100 35,869 +0.03(+4.92%)
Dec 22, 2020 0.6048 0.6048 0.5814 0.5814 3,457 -0.01(-1.46%)
Dec 21, 2020 0.5830 0.6018 0.5818 0.5900 14,615 +0.02(+2.61%)
Dec 18, 2020 0.5850 0.5868 0.5750 0.5750 3,800 -0.01(-2.33%)
Dec 17, 2020 0.5664 0.6018 0.5584 0.5887 41,795 +0.03(+5.12%)
Dec 16, 2020 0.5775 0.5802 0.5560 0.5600 27,640 -0.03(-4.31%)
Dec 15, 2020 0.5637 0.5891 0.5575 0.5852 6,826 +0.01(+2.33%)
Dec 14, 2020 0.6049 0.6066 0.5719 0.5719 16,045 -0.02(-3.10%)
Dec 11, 2020 0.5794 0.5955 0.5792 0.5902 4,700 -0.01(-1.07%)
Dec 10, 2020 0.5828 0.5966 0.5800 0.5966 3,874 +0.01(+2.28%)
Dec 09, 2020 0.5862 0.5862 0.5833 0.5833 1,198 -0.00(-0.34%)
Dec 08, 2020 0.5939 0.5944 0.5800 0.5853 5,972 -0.02(-2.68%)
Dec 07, 2020 0.6202 0.6202 0.5860 0.6014 16,938 -0.00(-0.20%)
Dec 04, 2020 0.6100 0.6269 0.6026 0.6026 7,600 -0.01(-1.87%)
Dec 03, 2020 0.6045 0.6141 0.6032 0.6141 12,619 +0.01(+2.35%)
Dec 02, 2020 0.6186 0.6193 0.6000 0.6000 28,521 -0.01(-1.30%)
Dec 01, 2020 0.6095 0.6180 0.6011 0.6079 24,698 -0.00(-0.16%)
Nov 30, 2020 0.5951 0.6166 0.5779 0.6089 22,854 +0.01(+2.34%)
Nov 27, 2020 0.5931 0.5984 0.5931 0.5950 11,600 +0.00(+0.00%)
Nov 25, 2020 0.5660 0.6003 0.5660 0.5950 14,700 +0.05(+9.46%)
Nov 24, 2020 0.5659 0.5700 0.5436 0.5436 20,880 -0.03(-5.03%)
Nov 23, 2020 0.5486 0.5724 0.5486 0.5724 24,524 +0.02(+3.06%)
Nov 20, 2020 0.5212 0.5562 0.5212 0.5554 9,000 +0.03(+5.33%)
Nov 19, 2020 0.5341 0.5400 0.5273 0.5273 7,160 -0.02(-3.05%)
Nov 18, 2020 0.5462 0.5462 0.5424 0.5439 8,600 +0.00(+0.37%)
Nov 17, 2020 0.5400 0.5420 0.5293 0.5419 8,315 +0.00(+0.59%)
Nov 16, 2020 0.5430 0.5430 0.5387 0.5387 2,880 -0.01(-1.68%)
Nov 13, 2020 0.5540 0.5540 0.5479 0.5479 7,500 +0.00(+0.00%)
Nov 12, 2020 0.5564 0.5564 0.5479 0.5479 2,509 +0.02(+3.30%)
Nov 11, 2020 0.5386 0.5405 0.5300 0.5304 5,410 -0.00(-0.02%)
Nov 10, 2020 0.5420 0.5420 0.5305 0.5305 1,320 -0.01(-2.21%)
Nov 09, 2020 0.5300 0.5425 0.5288 0.5425 7,300 +0.05(+10.33%)
Nov 06, 2020 0.4981 0.5066 0.4874 0.4917 45,700 -0.01(-1.72%)
Nov 05, 2020 0.4910 0.5003 0.4910 0.5003 28,473 +0.00(+0.50%)
Nov 04, 2020 0.5109 0.5150 0.4978 0.4978 11,167 -0.01(-2.24%)
Nov 03, 2020 0.5264 0.5264 0.5010 0.5092 1,900 -0.01(-2.17%)
Nov 02, 2020 0.5006 0.5208 0.5006 0.5205 43,184 +0.05(+11.22%)
Oct 30, 2020 0.4900 0.4960 0.4653 0.4680 20,900 -0.02(-3.25%)
Oct 29, 2020 0.4955 0.5010 0.4730 0.4837 15,200 -0.03(-5.78%)
Oct 28, 2020 0.5116 0.5134 0.5101 0.5134 30,000 -0.04(-6.59%)
Oct 27, 2020 0.5543 0.5628 0.5496 0.5496 1,975 -0.02(-3.66%)
Oct 26, 2020 0.5768 0.6071 0.5693 0.5705 120,127 -0.01(-1.35%)
Oct 23, 2020 0.5783 0.5783 0.5783 0.5783 2,100 -0.00(-0.05%)
Oct 22, 2020 0.5786 0.5786 0.5786 0.5786 4,264 -0.02(-3.71%)
Oct 21, 2020 0.5826 0.6099 0.5720 0.6009 187,069 -0.02(-2.58%)
Oct 20, 2020 0.6572 0.6600 0.6168 0.6168 11,200 -0.03(-5.18%)
Oct 19, 2020 0.6509 0.6515 0.6505 0.6505 1,190 +0.01(+0.90%)
Oct 16, 2020 0.6593 0.6593 0.6447 0.6447 5,400 -0.01(-0.83%)
Oct 15, 2020 0.6676 0.6676 0.6501 0.6501 7,222 -0.03(-4.02%)
Oct 14, 2020 0.6746 0.6773 0.6700 0.6773 6,829 -0.01(-1.12%)
Oct 13, 2020 0.6737 0.6850 0.6650 0.6850 15,410 +0.02(+3.32%)
Oct 12, 2020 0.6800 0.6800 0.5400 0.6630 19,439 -0.02(-2.50%)
Oct 09, 2020 0.6791 0.6800 0.6769 0.6800 37,800 +0.02(+2.92%)
Oct 08, 2020 0.6722 0.6722 0.6607 0.6607 15,004 +0.01(+1.65%)
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.