Skip to main content

Junior Gold Mine Bear -3X Direxion (NY: JDST )

5.140 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 1191 1289 1156 1180 130,619 -66.11(-5.31%)
Jan 30, 2018 1157 1256 1152 1246 71,160 +50.22(+4.20%)
Jan 29, 2018 1115 1209 1113 1196 111,243 +111.95(+10.33%)
Jan 26, 2018 1082 1100 1052 1084 62,617 -23.04(-2.08%)
Jan 25, 2018 995.56 1117 988.19 1107 139,635 +101.13(+10.06%)
Jan 24, 2018 1014 1024 974.60 1006 104,658 -62.66(-5.87%)
Jan 23, 2018 1141 1173 1059 1068 75,750 -50.44(-4.51%)
Jan 22, 2018 1122 1147 1096 1119 47,770 -12.67(-1.12%)
Jan 19, 2018 1121 1132 1099 1131 50,141 -10.14(-0.89%)
Jan 18, 2018 1072 1150 1064 1142 96,514 +62.43(+5.79%)
Jan 17, 2018 1046 1084 1010 1079 84,063 +52.75(+5.14%)
Jan 16, 2018 1072 1088 1018 1026 92,494 -58.51(-5.39%)
Jan 12, 2018 1085 1085 1085 0 -101.82(-8.58%)
Jan 11, 2018 1199 1203 1175 1187 42,367 -29.94(-2.46%)
Jan 10, 2018 1217 60,086 -47.22(-3.74%)
Jan 09, 2018 1230 1273 1229 1264 68,866 +72.56(+6.09%)
Jan 08, 2018 1152 1201 1145 1191 58,719 +53.44(+4.70%)
Jan 05, 2018 1140 1149 1112 1138 41,828 +25.57(+2.30%)
Jan 04, 2018 1146 1168 1107 1112 57,450 -20.27(-1.79%)
Jan 03, 2018 1085 1182 1078 1133 79,676 +46.76(+4.31%)
Jan 02, 2018 1147 1148 1075 1086 77,679 -96.06(-8.13%)
Dec 29, 2017 1182 1182 1182 0 +10.83(+0.92%)
Dec 28, 2017 1158 1205 1149 1171 51,183 -0.23(-0.02%)
Dec 27, 2017 1157 1205 1154 1171 43,604 +3.45(+0.30%)
Dec 26, 2017 1228 1244 1161 1168 49,042 -85.23(-6.80%)
Dec 22, 2017 1284 1305 1236 1253 49,628 -53.21(-4.07%)
Dec 21, 2017 1357 1358 1280 1306 48,044 -43.53(-3.22%)
Dec 20, 2017 1415 1418 1325 1350 74,205 -79.47(-5.56%)
Dec 19, 2017 1449 1472 1412 1429 35,010 -17.28(-1.19%)
Dec 18, 2017 1491 1491 1433 1447 35,450 -76.47(-5.02%)
Dec 15, 2017 1474 1541 1470 1523 33,672 +9.21(+0.61%)
Dec 14, 2017 1523 1586 1495 1514 42,716 +7.60(+0.50%)
Dec 13, 2017 1688 1701 1459 1506 84,016 -192.57(-11.34%)
Dec 12, 2017 1733 1743 1695 1699 31,938 -8.75(-0.51%)
Dec 11, 2017 1708 1737 1641 1708 51,518 -4.38(-0.26%)
Dec 08, 2017 1752 1753 1689 1712 30,082 -55.51(-3.14%)
Dec 07, 2017 1762 1798 1723 1767 36,081 +68.87(+4.05%)
Dec 06, 2017 1666 1720 1631 1699 46,224 +64.73(+3.96%)
Dec 05, 2017 1634 1678 1586 1634 42,938 +72.10(+4.62%)
Dec 04, 2017 1534 1571 1526 1562 34,591 +55.28(+3.67%)
Dec 01, 2017 1517 1522 1436 1506 46,414 -6.45(-0.43%)
Nov 30, 2017 1520 1545 1471 1513 38,030 +8.76(+0.58%)
Nov 29, 2017 1461 1512 1461 1504 42,569 +79.24(+5.56%)
Nov 28, 2017 1404 1445 1395 1425 41,261 +27.18(+1.94%)
Nov 27, 2017 1430 1379 1398 30,998 -47.45(-3.28%)
Nov 24, 2017 1410 1446 1389 1445 22,566 +37.08(+2.63%)
Nov 22, 2017 1444 1444 1391 1408 47,400 -68.18(-4.62%)
Nov 21, 2017 1481 1484 1435 1476 38,590 -23.96(-1.60%)
Nov 20, 2017 1462 1521 1458 1500 40,440 +79.01(+5.56%)
Nov 17, 2017 1480 1483 1401 1421 54,155 -68.87(-4.62%)
Nov 16, 2017 1509 1514 1481 1490 24,086 +2.07(+0.14%)
Nov 15, 2017 1493 1540 1487 1488 35,790 -32.71(-2.15%)
Nov 14, 2017 1511 1543 1481 1521 42,000 +31.10(+2.09%)
Nov 13, 2017 1444 1501 1440 1490 28,630 +29.94(+2.05%)
Nov 10, 2017 1412 1471 1397 1460 44,350 +62.20(+4.45%)
Nov 09, 2017 1367 1424 1366 1398 42,217 +16.81(+1.22%)
Nov 08, 2017 1377 1389 1344 1381 49,236 -28.79(-2.04%)
Nov 07, 2017 1396 1446 1385 1409 60,758 +32.94(+2.39%)
Nov 06, 2017 1468 1468 1348 1377 70,356 -90.99(-6.20%)
Nov 03, 2017 1409 1497 1405 1468 53,969 +42.39(+2.97%)
Nov 02, 2017 1441 1446 1384 1425 45,606 -37.09(-2.54%)
Nov 01, 2017 1458 1482 1390 1462 73,182 -20.96(-1.41%)
Oct 31, 2017 1453 1496 1453 1483 43,407 +62.65(+4.41%)
Oct 30, 2017 1486 1390 1421 45,503 -53.67(-3.64%)
Oct 27, 2017 1516 1541 1448 1474 63,481 -25.11(-1.67%)
Oct 26, 2017 1422 1520 1421 1499 67,967 +64.73(+4.51%)
Oct 25, 2017 1396 1445 1391 1435 62,742 +38.47(+2.76%)
Oct 24, 2017 1369 1407 1351 1396 61,406 +46.30(+3.43%)
Oct 23, 2017 1348 1388 1322 1350 83,907 +27.64(+2.09%)
Oct 20, 2017 1294 1333 1286 1322 75,559 +58.97(+4.67%)
Oct 19, 2017 1267 1282 1246 1263 56,414 -26.95(-2.09%)
Oct 18, 2017 1268 1293 1252 1290 58,263 +28.56(+2.26%)
Oct 17, 2017 1278 1300 1248 1262 87,627 +10.14(+0.81%)
Oct 16, 2017 1190 1274 1178 1251 111,662 +71.63(+6.07%)
Oct 13, 2017 1152 1203 1148 1180 71,842 +2.77(+0.24%)
Oct 12, 2017 1164 1192 1155 1177 79,621 +25.34(+2.20%)
Oct 11, 2017 1180 1247 1147 1152 114,731 -39.85(-3.34%)
Oct 10, 2017 1130 1202 1127 1192 95,873 +45.38(+3.96%)
Oct 09, 2017 1166 1192 1139 1146 72,783 -40.78(-3.44%)
Oct 06, 2017 1279 1308 1187 1187 137,132 -89.37(-7.00%)
Oct 05, 2017 1225 1283 1219 1276 81,281 +53.90(+4.41%)
Oct 04, 2017 1229 1253 1216 1222 64,827 -29.71(-2.37%)
Oct 03, 2017 1291 1298 1233 1252 102,221 -51.60(-3.96%)
Oct 02, 2017 1313 1343 1284 1304 104,089 +4.84(+0.37%)
Sep 29, 2017 1260 1303 1255 1299 79,926 +27.87(+2.19%)
Sep 28, 2017 1289 1305 1239 1271 98,341 -34.32(-2.63%)
Sep 27, 2017 1310 1258 1305 101,979 +60.12(+4.83%)
Sep 26, 2017 1221 1267 1187 1245 96,980 +78.31(+6.71%)
Sep 25, 2017 1249 1258 1149 1167 94,436 -66.11(-5.36%)
Sep 22, 2017 1249 1270 1217 1233 77,149 -59.89(-4.63%)
Sep 21, 2017 1313 1313 1237 1293 108,989 +38.01(+3.03%)
Sep 20, 2017 1180 1303 1135 1255 186,097 +61.50(+5.15%)
Sep 19, 2017 1201 1221 1183 1193 98,611 -20.73(-1.71%)
Sep 18, 2017 1186 1234 1171 1214 128,886 +79.01(+6.96%)
Sep 15, 2017 1087 1146 1081 1135 108,506 +48.84(+4.50%)
Sep 14, 2017 1126 1131 1076 1086 79,374 -29.49(-2.64%)
Sep 13, 2017 1059 1133 1059 1116 132,429 +65.19(+6.20%)
Sep 12, 2017 1090 1102 1033 1051 109,638 -32.25(-2.98%)
Sep 11, 2017 1057 1094 1011 1083 148,680 +80.85(+8.07%)
Sep 08, 2017 952.48 1022 951.33 1002 123,609 +52.29(+5.51%)
Sep 07, 2017 979.43 997.40 942.14 949.72 152,884 -68.41(-6.72%)
Sep 06, 2017 992.56 1044 963.08 1018 145,845 +42.38(+4.34%)
Sep 05, 2017 1050 1051 974.60 975.75 150,564 -101.58(-9.43%)
Sep 01, 2017 1067 1128 1063 1077 107,912 -16.82(-1.54%)
Aug 31, 2017 1204 1204 1088 1094 129,609 -118.39(-9.76%)
Aug 30, 2017 1169 1225 1166 1213 89,973 +48.60(+4.18%)
Aug 29, 2017 1106 1212 1092 1164 125,043 -23.27(-1.96%)
Aug 28, 2017 1309 1309 1184 1187 133,423 -143.96(-10.81%)
Aug 25, 2017 1328 1391 1310 1331 80,887 -18.89(-1.40%)
Aug 24, 2017 1375 1379 1325 1350 58,298 -4.61(-0.34%)
Aug 23, 2017 1361 1396 1351 1355 42,391 -29.71(-2.15%)
Aug 22, 2017 1361 1388 1344 1384 49,968 +40.08(+2.98%)
Aug 21, 2017 1391 1392 1343 1344 59,869 -61.04(-4.34%)
Aug 18, 2017 1358 1431 1336 1405 85,793 +0.92(+0.07%)
Aug 17, 2017 1390 1432 1366 1404 74,957 -9.68(-0.68%)
Aug 16, 2017 1523 1534 1389 1414 88,680 -99.74(-6.59%)
Aug 15, 2017 1523 1532 1497 1514 65,970 +60.58(+4.17%)
Aug 14, 2017 1435 1462 1410 1453 63,461 +67.03(+4.84%)
Aug 11, 2017 1433 1459 1384 1386 71,011 -37.54(-2.64%)
Aug 10, 2017 1435 1460 1415 1424 77,200 -74.17(-4.95%)
Aug 09, 2017 1492 1540 1470 1498 70,006 -78.09(-4.95%)
Aug 08, 2017 1556 1641 1546 1576 71,099 -6.22(-0.39%)
Aug 07, 2017 1577 1596 1545 1582 53,658 +29.48(+1.90%)
Aug 04, 2017 1501 1586 1493 1553 101,698 +93.52(+6.41%)
Aug 03, 2017 1443 1470 1421 1459 65,559 +15.67(+1.09%)
Aug 02, 2017 1422 1454 1382 1444 79,427 +40.54(+2.89%)
Aug 01, 2017 1421 1425 1352 1403 80,896 +7.60(+0.54%)
Jul 31, 2017 1406 1419 1360 1395 58,820 +2.99(+0.21%)
Jul 28, 2017 1472 1472 1383 1392 83,860 -90.52(-6.10%)
Jul 27, 2017 1439 1508 1407 1483 101,929 +70.94(+5.02%)
Jul 26, 2017 1595 1597 1373 1412 131,304 -175.29(-11.04%)
Jul 25, 2017 1570 1600 1517 1587 52,436 +25.80(+1.65%)
Jul 24, 2017 1474 1585 1465 1562 68,892 +81.77(+5.53%)
Jul 21, 2017 1472 1504 1463 1480 52,446 -26.26(-1.74%)
Jul 20, 2017 1526 1547 1478 1506 63,794 -18.19(-1.19%)
Jul 19, 2017 1523 1555 1487 1524 56,960 +14.97(+0.99%)
Jul 18, 2017 1495 1525 1475 1509 61,151 -22.81(-1.49%)
Jul 17, 2017 1547 1553 1503 1532 54,439 -52.28(-3.30%)
Jul 14, 2017 1600 1546 1584 64,027 -78.78(-4.74%)
Jul 13, 2017 1587 1680 1579 1663 54,444 +57.58(+3.59%)
Jul 12, 2017 1554 1606 1527 1606 64,416 -14.28(-0.88%)
Jul 11, 2017 1647 1734 1611 1620 64,889 -23.49(-1.43%)
Jul 10, 2017 1815 1823 1630 1643 65,996 -118.40(-6.72%)
Jul 07, 2017 1711 1816 1695 1762 72,236 +106.65(+6.44%)
Jul 06, 2017 1600 1677 1600 1655 48,831 +76.24(+4.83%)
Jul 05, 2017 1620 1670 1557 1579 67,482 -43.99(-2.71%)
Jul 03, 2017 1563 1638 1541 1623 58,946 +154.33(+10.51%)
Jun 30, 2017 1497 1502 1446 1468 54,076 -11.98(-0.81%)
Jun 29, 2017 1435 1516 1427 1480 111,403 +82.93(+5.93%)
Jun 28, 2017 1428 1478 1394 1398 86,253 -63.81(-4.37%)
Jun 27, 2017 1390 1466 1378 1461 75,958 +32.02(+2.24%)
Jun 26, 2017 1456 1459 1385 1429 102,606 +47.22(+3.42%)
Jun 23, 2017 1400 1436 1377 1382 77,501 -75.32(-5.17%)
Jun 22, 2017 1504 1512 1436 1457 114,890 -92.37(-5.96%)
Jun 21, 2017 1647 1647 1536 1550 88,589 -78.55(-4.82%)
Jun 20, 2017 1610 1671 1607 1628 77,773 +10.83(+0.67%)
Jun 19, 2017 1603 1624 1535 1617 106,558 +73.25(+4.74%)
Jun 16, 2017 1580 1611 1512 1544 100,597 -35.94(-2.27%)
Jun 15, 2017 1658 1658 1512 1580 128,044 +13.82(+0.88%)
Jun 14, 2017 1313 1652 1301 1566 321,674 +178.75(+12.88%)
Jun 13, 2017 1495 1508 1340 1388 158,189 -98.13(-6.60%)
Jun 12, 2017 1630 1635 1444 1486 164,163 -115.86(-7.23%)
Jun 09, 2017 1610 1612 1532 1602 130,592 +75.78(+4.97%)
Jun 08, 2017 1491 1582 1477 1526 162,604 +79.01(+5.46%)
Jun 07, 2017 1488 1519 1417 1447 183,487 +7.14(+0.50%)
Jun 06, 2017 1670 1675 1428 1440 237,447 -322.48(-18.30%)
Jun 05, 2017 1753 1863 1745 1762 95,780 -28.80(-1.61%)
Jun 02, 2017 1835 1861 1768 1791 102,004 -96.28(-5.10%)
Jun 01, 2017 1938 1941 1851 1887 91,921 +12.44(+0.66%)
May 31, 2017 1854 1948 1812 1875 111,889 +12.67(+0.68%)
May 30, 2017 1874 1874 1820 1862 90,313 +75.55(+4.23%)
May 26, 2017 1723 1797 1719 1787 97,163 -36.39(-2.00%)
May 25, 2017 1820 1877 1768 1823 113,472 +74.63(+4.27%)
May 24, 2017 1849 1969 1714 1748 218,110 -41.46(-2.32%)
May 23, 2017 1611 1808 1599 1790 127,240 +170.68(+10.54%)
May 22, 2017 1654 1666 1591 1619 90,842 -78.08(-4.60%)
May 19, 2017 1643 1726 1642 1697 81,176 -2.08(-0.12%)
May 18, 2017 1592 1721 1586 1699 117,913 +154.57(+10.01%)
May 17, 2017 1544 1621 1481 1545 146,908 -111.72(-6.74%)
May 16, 2017 1682 1712 1635 1656 106,765 -39.39(-2.32%)
May 15, 2017 1621 1818 1613 1696 128,765 -30.18(-1.75%)
May 12, 2017 1728 1767 1655 1726 104,395 -88.91(-4.90%)
May 11, 2017 1995 2001 1803 1815 101,966 -220.67(-10.84%)
May 10, 2017 2083 2094 1964 2036 108,134 -158.02(-7.20%)
May 09, 2017 2250 2294 2167 2194 100,906 +30.87(+1.43%)
May 08, 2017 2143 2304 2143 2163 85,517 -21.43(-0.98%)
May 05, 2017 2318 2318 2083 2184 98,922 -133.37(-5.75%)
May 04, 2017 2202 2388 2170 2318 90,960 +230.12(+11.02%)
May 03, 2017 2022 2104 1867 2087 133,579 +78.55(+3.91%)
May 02, 2017 2025 2047 1911 2009 90,329 +25.80(+1.30%)
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.