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

Jupiter Gold Corp (OP: JUPGF )

0.8947 +0.0948 (+11.85%)
Streaming Delayed Price Updated: 9:36 AM EDT, Apr 26, 2024 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 0.7399 0.7399 0.7399 0 +0.01(+1.36%)
May 26, 2021 0.7300 0.7300 0.7300 0.7300 150 +0.05(+7.35%)
May 25, 2021 0.7100 0.7100 0.6800 0.6800 900 -0.06(-8.11%)
May 21, 2021 0.7400 0.7400 0.7400 50 +0.00(+0.00%)
May 17, 2021 0.7400 0.7400 0.7400 30 +0.00(+0.00%)
May 14, 2021 0.7400 0.7400 0.7400 0.7400 2,935 -0.01(-1.33%)
May 13, 2021 0.7500 0.7500 0.7500 0.7500 140 +0.15(+25.00%)
May 12, 2021 0.6000 0.6000 0.6000 0.6000 704 -0.10(-14.29%)
May 11, 2021 0.5200 0.7000 0.5200 0.7000 12,032 +0.02(+2.94%)
May 10, 2021 0.5500 0.6800 0.3100 0.6800 41,760 +0.12(+21.43%)
May 07, 2021 0.7750 0.7750 0.5500 0.5600 14,130 +0.05(+9.80%)
May 06, 2021 0.6000 0.6000 0.5000 0.5100 58,738 -0.04(-7.27%)
May 05, 2021 1.150 1.150 0.4999 0.5500 39,905 -0.22(-28.57%)
May 04, 2021 0.8400 0.8400 0.7700 0.7700 3,832 -0.05(-6.10%)
Apr 30, 2021 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Apr 29, 2021 0.7001 0.8400 0.7001 0.8200 3,395 -0.02(-2.38%)
Apr 28, 2021 0.8001 0.8500 0.7000 0.8400 39,974 +0.04(+5.00%)
Apr 27, 2021 1.100 1.110 0.7600 0.8000 14,820 -0.40(-33.33%)
Apr 26, 2021 1.200 1.250 1.200 1.200 1,406 +0.00(+0.00%)
Apr 23, 2021 1.200 1.200 1.200 1 +0.00(+0.00%)
Apr 22, 2021 1.060 1.200 0.5001 1.200 20,669 -0.08(-6.25%)
Apr 21, 2021 1.280 1.280 1.280 1.280 608 -0.12(-8.57%)
Apr 20, 2021 1.500 1.500 1.060 1.400 681 +0.15(+12.00%)
Apr 19, 2021 1.250 1.250 1.250 1 +0.00(+0.00%)
Apr 16, 2021 1.250 1.250 1.250 1.250 700 +0.00(+0.00%)
Apr 15, 2021 1.250 1.250 1.250 20 +0.00(+0.00%)
Apr 14, 2021 1.700 1.700 1.250 1.250 1,740 -0.15(-10.71%)
Apr 13, 2021 1.400 1.400 1.302 1.400 3,126 -0.10(-6.67%)
Apr 12, 2021 1.750 1.800 1.500 1.500 4,980 -0.08(-5.06%)
Apr 09, 2021 1.010 1.580 1.010 1.580 7,700 +0.18(+12.86%)
Apr 08, 2021 1.400 1.400 1.400 11 +0.00(+0.00%)
Apr 07, 2021 1.400 1.400 1.400 8 +0.00(+0.00%)
Apr 06, 2021 1.400 1.400 1.400 11 +0.00(+0.00%)
Apr 05, 2021 1.350 1.400 1.300 1.400 12,405 +0.10(+7.69%)
Apr 01, 2021 1.550 1.550 1.250 1.300 1,500 +0.05(+4.00%)
Mar 31, 2021 1.250 1.250 1.250 5 +0.00(+0.00%)
Mar 30, 2021 1.250 1.250 1.250 1.250 750 -0.15(-10.71%)
Mar 29, 2021 1.270 1.600 1.270 1.400 1,701 +0.13(+10.24%)
Mar 26, 2021 1.630 1.630 1.270 1.270 1,500 -0.06(-4.51%)
Mar 25, 2021 1.650 1.650 1.330 1.330 565 +0.07(+5.56%)
Mar 24, 2021 1.260 1.260 1.260 1.260 1,700 -0.59(-31.89%)
Mar 23, 2021 1.850 1.850 1.850 1.850 2,049 +0.00(+0.00%)
Mar 22, 2021 1.750 2.000 1.440 1.850 37,087 +0.38(+25.85%)
Mar 19, 2021 1.470 1.470 1.470 1.470 100 +0.03(+2.08%)
Mar 18, 2021 1.440 1.440 1.440 102 +0.00(+0.00%)
Mar 17, 2021 1.540 1.540 1.440 1.440 718 -0.10(-6.49%)
Mar 16, 2021 1.430 1.540 1.430 1.540 2,581 +0.16(+11.59%)
Mar 15, 2021 1.380 1.380 1.380 1 +0.00(+0.00%)
Mar 12, 2021 1.380 1.380 1.100 1.380 900 +0.00(+0.00%)
Mar 11, 2021 1.410 1.440 1.380 1.380 1,610 +0.02(+1.47%)
Mar 10, 2021 1.590 1.590 1.100 1.360 2,850 +0.32(+30.77%)
Mar 09, 2021 1.050 1.750 1.020 1.040 7,766 -0.01(-0.95%)
Mar 08, 2021 1.100 1.150 1.000 1.050 12,352 -0.13(-11.02%)
Mar 05, 2021 1.060 1.350 1.060 1.180 4,900 -0.17(-12.59%)
Mar 04, 2021 1.350 1.350 1.350 1.350 2,263 +0.00(+0.00%)
Mar 03, 2021 1.370 1.370 1.349 1.350 2,257 -0.02(-1.46%)
Mar 02, 2021 1.450 1.450 1.350 1.370 2,225 -0.08(-5.52%)
Mar 01, 2021 1.150 1.450 1.150 1.450 2,980 +0.00(+0.00%)
Feb 26, 2021 1.670 1.670 1.400 1.450 8,900 -0.07(-4.61%)
Feb 25, 2021 1.520 1.520 1.520 1.520 180 +0.00(+0.00%)
Feb 24, 2021 1.500 1.550 1.500 1.520 3,237 +0.02(+1.33%)
Feb 23, 2021 1.200 1.570 1.000 1.500 7,020 +0.09(+6.38%)
Feb 22, 2021 1.940 1.940 1.400 1.410 9,293 -0.29(-17.06%)
Feb 19, 2021 1.950 2.100 1.000 1.700 15,700 -0.14(-7.61%)
Feb 18, 2021 1.500 1.840 1.400 1.840 4,000 +0.24(+15.00%)
Feb 17, 2021 1.550 1.600 1.550 1.600 23,400 +0.06(+3.90%)
Feb 16, 2021 1.260 1.735 1.000 1.540 12,051 -0.21(-12.00%)
Feb 12, 2021 1.740 1.750 1.520 1.750 4,300 +0.01(+0.57%)
Feb 11, 2021 1.750 1.750 1.740 1.740 3,042 +0.14(+8.75%)
Feb 10, 2021 1.910 1.910 1.510 1.600 4,607 -0.15(-8.57%)
Feb 09, 2021 1.750 1.870 1.750 1.750 4,390 +0.25(+16.67%)
Feb 08, 2021 1.950 1.950 1.500 1.500 7,942 -0.43(-22.28%)
Feb 05, 2021 1.200 1.930 1.000 1.930 11,900 +0.43(+28.67%)
Feb 04, 2021 1.200 2.250 1.200 1.500 31,780 +0.34(+29.31%)
Feb 03, 2021 1.160 1.160 1.160 146 +0.00(+0.00%)
Feb 02, 2021 0.8500 1.300 0.8500 1.160 9,392 +0.31(+36.47%)
Feb 01, 2021 0.6480 1.350 0.6480 0.8500 22,023 -0.45(-34.62%)
Jan 29, 2021 1.250 1.300 1.250 1.300 2,800 +0.30(+30.00%)
Jan 28, 2021 1.000 1.000 0.9250 1.000 1,682 +0.00(+0.00%)
Jan 27, 2021 1.250 1.360 1.000 1.000 8,151 -0.36(-26.47%)
Jan 26, 2021 1.200 1.500 1.120 1.360 18,880 +0.27(+24.77%)
Jan 25, 2021 1.000 1.090 0.8000 1.090 9,179 +0.13(+13.54%)
Jan 22, 2021 0.9500 0.9600 0.9500 0.9600 200 +0.01(+1.05%)
Jan 20, 2021 0.9500 0.9500 0.9500 0 +0.10(+11.76%)
Jan 15, 2021 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Jan 13, 2021 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Jan 12, 2021 0.8500 0.8500 0.8500 0.8500 100 +0.15(+21.43%)
Jan 11, 2021 0.9500 0.9500 0.6200 0.7000 7,805 -0.23(-24.73%)
Jan 08, 2021 0.9300 0.9300 0.9300 50 +0.00(+0.00%)
Jan 07, 2021 0.6200 0.9300 0.6200 0.9300 6,970 +0.02(+2.20%)
Jan 06, 2021 0.9100 0.9100 0.9100 0.9100 500 -0.04(-4.21%)
Jan 04, 2021 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Dec 31, 2020 0.9500 0.9500 0.9500 1,500 +0.20(+26.67%)
Dec 30, 2020 0.7500 0.7500 0.7500 0.7500 1,500 -0.20(-21.05%)
Dec 29, 2020 0.6200 0.9500 0.5500 0.9500 2,215 +0.20(+26.67%)
Dec 28, 2020 0.7500 0.7500 0.7500 40 +0.00(+0.00%)
Dec 23, 2020 0.7500 0.7500 0.7500 0 -0.18(-19.35%)
Dec 21, 2020 0.9300 0.9300 0.9300 0 +0.00(+0.00%)
Dec 17, 2020 0.9300 0.9300 0.9300 0 +0.00(+0.00%)
Dec 16, 2020 0.9300 0.9300 0.9300 0.9300 150 +0.23(+32.86%)
Dec 15, 2020 0.7000 0.7000 0.7000 0.7000 1,000 -0.10(-12.50%)
Dec 14, 2020 0.8000 0.8000 0.8000 0.8000 126 -0.15(-15.79%)
Dec 09, 2020 0.9500 0.9500 0.9500 0 +0.10(+11.76%)
Dec 08, 2020 0.8500 0.8500 0.8500 0.8500 126 +0.10(+13.33%)
Dec 07, 2020 0.7500 0.7500 0.7500 0.7500 2,500 +0.10(+15.38%)
Dec 04, 2020 0.7000 0.7500 0.6500 0.6500 12,500 -0.05(-7.14%)
Dec 03, 2020 0.7000 0.7000 0.7000 0.7000 1,000 +0.00(+0.00%)
Dec 02, 2020 0.9499 0.9499 0.6850 0.7000 9,650 +0.10(+16.67%)
Dec 01, 2020 0.6200 0.6200 0.6000 0.6000 5,450 -0.10(-14.29%)
Nov 30, 2020 0.7500 1.250 0.7000 0.7000 15,349 +0.17(+32.08%)
Nov 25, 2020 0.5300 0.5300 0.5300 0 -0.02(-3.64%)
Nov 24, 2020 0.6201 0.6201 0.5300 0.5500 13,745 -0.35(-38.89%)
Nov 18, 2020 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Nov 16, 2020 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Nov 05, 2020 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Nov 04, 2020 0.9000 0.9000 0.9000 0.9000 100 -0.09(-9.09%)
Oct 16, 2020 0.9900 0.9900 0.9900 0 +0.00(+0.00%)
Oct 14, 2020 0.9900 0.9900 0.9900 0 +0.29(+41.43%)
Oct 12, 2020 0.7000 0.7000 0.7000 0 -0.28(-28.57%)
Oct 07, 2020 0.9800 0.9800 0.9800 0 +0.28(+40.00%)
Oct 05, 2020 0.7000 0.7000 0.7000 0 -0.01(-1.41%)
Oct 02, 2020 0.7101 0.7101 0.7100 0.7100 1,800 -0.00(-0.01%)
Oct 01, 2020 0.7100 0.8100 0.7100 0.7101 9,450 -0.29(-28.99%)
Sep 23, 2020 1.000 1.000 1.000 0 +0.15(+17.65%)
Sep 21, 2020 0.8500 0.8500 0.8500 0 -0.15(-15.00%)
Sep 18, 2020 0.6500 1.000 0.6500 1.000 1,500 +0.10(+11.11%)
Sep 17, 2020 0.7200 0.9000 0.7200 0.9000 1,200 -0.10(-10.00%)
Sep 16, 2020 0.7000 1.000 0.7000 1.000 3,000 +0.00(+0.00%)
Sep 15, 2020 0.6500 1.000 0.6500 1.000 1,254 +0.00(+0.00%)
Sep 14, 2020 1.000 1.000 1.000 50 +0.00(+0.00%)
Sep 08, 2020 1.000 1.000 1.000 0 -0.05(-4.76%)
Sep 03, 2020 1.050 1.050 1.050 0 +0.00(+0.00%)
Aug 31, 2020 1.050 1.050 1.050 0 +0.00(+0.00%)
Aug 25, 2020 1.050 1.050 1.050 0 +0.00(+0.00%)
Aug 24, 2020 1.050 1.050 1.050 30 +0.00(+0.00%)
Aug 21, 2020 0.6500 1.050 0.5500 1.050 10,600 -0.01(-0.94%)
Aug 18, 2020 1.060 1.060 1.060 0 +0.28(+35.90%)
Aug 17, 2020 1.020 1.020 0.7800 0.7800 1,900 -0.23(-22.77%)
Aug 13, 2020 1.010 1.010 1.010 0 -0.49(-32.67%)
Aug 11, 2020 1.500 1.500 1.500 0 +0.44(+41.51%)
Aug 10, 2020 1.060 1.060 1.060 1.060 100 +0.21(+23.98%)
Aug 03, 2020 0.8550 0.8550 0.8550 0 -0.15(-14.50%)
Jul 31, 2020 0.8550 1.000 0.8550 1.000 500 +0.15(+16.96%)
Jul 30, 2020 0.8550 0.8550 0.8550 0.8550 150 +0.00(+0.00%)
Jul 29, 2020 0.8550 0.8550 0.8550 0.8550 300 +0.00(+0.00%)
Jul 28, 2020 0.7700 0.8550 0.7700 0.8550 1,448 +0.00(+0.00%)
Jul 27, 2020 0.8550 0.8550 0.8550 0.8550 500 +0.08(+11.04%)
Jul 24, 2020 0.6000 0.7700 0.6000 0.7700 500 +0.00(+0.00%)
Jul 21, 2020 0.7700 0.7700 0.7700 0 +0.00(+0.00%)
Jul 20, 2020 0.7700 0.7700 0.7700 0.7700 200 +0.00(+0.00%)
Jul 17, 2020 0.7700 0.7700 0.7700 0.7700 200 +0.00(+0.00%)
Jul 16, 2020 0.7700 0.7700 0.7700 0.7700 300 +0.00(+0.00%)
Jul 15, 2020 0.7700 0.7700 0.7700 0.7700 200 +0.00(+0.00%)
Jul 10, 2020 0.7700 0.7700 0.7700 0 +0.00(+0.00%)
Jul 09, 2020 0.6500 0.7700 0.5000 0.7700 700 +0.00(+0.00%)
Jul 08, 2020 0.7700 0.7700 0.7700 0.7700 100 +0.00(+0.00%)
Jul 07, 2020 0.7700 0.7700 0.7700 0.7700 450 +0.02(+2.67%)
Jul 06, 2020 0.7500 0.7500 0.7500 2 +0.00(+0.00%)
Jun 25, 2020 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Jun 18, 2020 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Jun 11, 2020 0.7500 0.7500 0.7500 0 -0.02(-2.60%)
Jun 08, 2020 0.7700 0.7700 0.7700 0 +0.02(+2.67%)
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.