Jaguar Mining Inc. (JAGGF)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:35PM EDT
Periodo de tiempo:
12 may 2023 - 12 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 2.1000 | 2.1210 | 2.0650 | 2.0650 | 2.0650 | 45,900 |
| 09 may 2024 | 2.0590 | 2.1400 | 2.0590 | 2.0940 | 2.0940 | 58,400 |
| 08 may 2024 | 2.1300 | 2.1400 | 2.0780 | 2.0780 | 2.0780 | 21,200 |
| 07 may 2024 | 2.1600 | 2.1700 | 2.1400 | 2.1400 | 2.1400 | 19,300 |
| 06 may 2024 | 2.1000 | 2.2000 | 2.1000 | 2.1500 | 2.1500 | 50,400 |
| 03 may 2024 | 2.0950 | 2.1050 | 2.0800 | 2.0950 | 2.0950 | 13,000 |
| 02 may 2024 | 2.1000 | 2.1400 | 2.0400 | 2.1200 | 2.1200 | 11,900 |
| 01 may 2024 | 2.0750 | 2.1000 | 2.0200 | 2.0700 | 2.0700 | 37,300 |
| 30 abr 2024 | 2.1600 | 2.1600 | 2.0400 | 2.0400 | 2.0400 | 80,100 |
| 29 abr 2024 | 2.2200 | 2.2700 | 2.2100 | 2.2100 | 2.2100 | 23,000 |
| 26 abr 2024 | 2.2500 | 2.2500 | 2.2000 | 2.2100 | 2.2100 | 74,000 |
| 25 abr 2024 | 2.1200 | 2.2320 | 2.1100 | 2.2100 | 2.2100 | 32,600 |
| 24 abr 2024 | 2.1300 | 2.1500 | 2.1000 | 2.1100 | 2.1100 | 14,300 |
| 23 abr 2024 | 2.0400 | 2.1900 | 2.0400 | 2.1300 | 2.1300 | 49,500 |
| 22 abr 2024 | 2.2100 | 2.2100 | 2.0000 | 2.0450 | 2.0450 | 54,300 |
| 19 abr 2024 | 2.2100 | 2.2400 | 2.1900 | 2.2240 | 2.2240 | 51,200 |
| 18 abr 2024 | 2.2090 | 2.2300 | 2.2090 | 2.2130 | 2.2130 | 6,400 |
| 17 abr 2024 | 2.1900 | 2.2200 | 2.1750 | 2.2200 | 2.2200 | 12,600 |
| 16 abr 2024 | 2.2120 | 2.2200 | 2.0800 | 2.1800 | 2.1800 | 26,800 |
| 15 abr 2024 | 2.2000 | 2.2400 | 2.0100 | 2.2240 | 2.2240 | 47,100 |
| 12 abr 2024 | 1.9800 | 2.1800 | 1.9800 | 2.1000 | 2.1000 | 61,100 |
| 11 abr 2024 | 1.9500 | 1.9800 | 1.9230 | 1.9800 | 1.9800 | 32,700 |
| 10 abr 2024 | 2.1100 | 2.1100 | 1.9300 | 1.9540 | 1.9540 | 29,400 |
| 09 abr 2024 | 2.0000 | 2.0100 | 1.9900 | 2.0100 | 2.0100 | 40,900 |
| 08 abr 2024 | 1.9700 | 2.0000 | 1.9500 | 1.9650 | 1.9650 | 26,500 |
| 05 abr 2024 | 2.0500 | 2.0500 | 1.9370 | 1.9500 | 1.9500 | 46,500 |
| 04 abr 2024 | 2.0070 | 2.0070 | 1.9700 | 1.9850 | 1.9850 | 18,000 |
| 03 abr 2024 | 2.0490 | 2.0700 | 1.9800 | 1.9900 | 1.9900 | 56,400 |
| 02 abr 2024 | 2.0800 | 2.0800 | 2.0270 | 2.0300 | 2.0300 | 32,700 |
| 01 abr 2024 | 1.9500 | 2.0100 | 1.9500 | 1.9700 | 1.9700 | 42,800 |
| 28 mar 2024 | 1.8700 | 1.9600 | 1.8680 | 1.9470 | 1.9470 | 44,100 |
| 27 mar 2024 | 1.8200 | 1.8500 | 1.8000 | 1.8500 | 1.8500 | 12,800 |
| 26 mar 2024 | 1.7070 | 1.8230 | 1.6900 | 1.8100 | 1.8100 | 49,000 |
| 25 mar 2024 | 1.7600 | 1.7800 | 1.6600 | 1.6600 | 1.6600 | 8,800 |
| 22 mar 2024 | 1.6700 | 1.7500 | 1.6700 | 1.7170 | 1.7170 | 4,900 |
| 21 mar 2024 | 1.7800 | 1.7850 | 1.7110 | 1.7800 | 1.7800 | 21,300 |
| 20 mar 2024 | 1.6300 | 1.7550 | 1.6300 | 1.7550 | 1.7550 | 11,300 |
| 19 mar 2024 | 1.6220 | 1.6400 | 1.6200 | 1.6400 | 1.6400 | 16,700 |
| 18 mar 2024 | 1.6300 | 1.6400 | 1.6200 | 1.6400 | 1.6400 | 17,300 |
| 15 mar 2024 | 1.6100 | 1.6400 | 1.5900 | 1.6400 | 1.6400 | 24,700 |
| 14 mar 2024 | 1.7100 | 1.7100 | 1.6100 | 1.6100 | 1.6100 | 19,700 |
| 13 mar 2024 | 1.6320 | 1.7000 | 1.6000 | 1.7000 | 1.7000 | 16,100 |
| 12 mar 2024 | 1.6400 | 1.6400 | 1.5850 | 1.6400 | 1.6400 | 21,800 |
| 11 mar 2024 | 1.5700 | 1.6400 | 1.5700 | 1.6400 | 1.6400 | 37,200 |
| 08 mar 2024 | 1.5130 | 1.5130 | 1.4500 | 1.4800 | 1.4800 | 33,900 |
| 07 mar 2024 | 1.5040 | 1.5040 | 1.4670 | 1.5000 | 1.5000 | 19,500 |
| 06 mar 2024 | 1.5060 | 1.5200 | 1.4200 | 1.4400 | 1.4400 | 30,700 |
| 05 mar 2024 | 1.4900 | 1.5400 | 1.4800 | 1.4900 | 1.4900 | 29,100 |
| 04 mar 2024 | 1.4100 | 1.4700 | 1.4100 | 1.4490 | 1.4490 | 65,600 |
| 01 mar 2024 | 1.3200 | 1.4000 | 1.3020 | 1.3900 | 1.3900 | 81,300 |
| 29 feb 2024 | 1.2500 | 1.3200 | 1.2500 | 1.2900 | 1.2900 | 7,100 |
| 28 feb 2024 | 1.1900 | 1.1900 | 1.1700 | 1.1900 | 1.1900 | 4,200 |
| 27 feb 2024 | 1.2000 | 1.2200 | 1.1430 | 1.1500 | 1.1500 | 9,700 |
| 26 feb 2024 | 1.2340 | 1.2350 | 1.2100 | 1.2100 | 1.2100 | 6,200 |
| 23 feb 2024 | 1.1850 | 1.2400 | 1.1800 | 1.2400 | 1.2400 | 8,100 |
| 22 feb 2024 | 1.1600 | 1.1600 | 1.0650 | 1.1100 | 1.1100 | 122,200 |
| 21 feb 2024 | 1.1400 | 1.1430 | 1.1020 | 1.1430 | 1.1430 | 20,400 |
| 20 feb 2024 | 1.1700 | 1.1840 | 1.1360 | 1.1400 | 1.1400 | 8,500 |
| 16 feb 2024 | 1.1700 | 1.1700 | 1.1500 | 1.1700 | 1.1700 | 4,400 |
| 15 feb 2024 | 1.1700 | 1.1700 | 1.1600 | 1.1600 | 1.1600 | 3,400 |
| 14 feb 2024 | 1.1800 | 1.1900 | 1.1600 | 1.1730 | 1.1730 | 13,600 |
| 13 feb 2024 | 1.2100 | 1.2170 | 1.1900 | 1.1900 | 1.1900 | 35,700 |
| 12 feb 2024 | 1.2500 | 1.2500 | 1.2270 | 1.2270 | 1.2270 | 7,500 |
| 09 feb 2024 | 1.1900 | 1.2660 | 1.1900 | 1.2360 | 1.2360 | 23,800 |
| 08 feb 2024 | 1.2800 | 1.2800 | 1.2750 | 1.2770 | 1.2770 | 7,200 |
| 07 feb 2024 | 1.3070 | 1.3080 | 1.2770 | 1.2770 | 1.2770 | 8,700 |
| 06 feb 2024 | 1.3000 | 1.3340 | 1.2940 | 1.3340 | 1.3340 | 15,200 |
| 05 feb 2024 | 1.3300 | 1.3300 | 1.2920 | 1.3050 | 1.3050 | 4,400 |
| 02 feb 2024 | 1.3700 | 1.3800 | 1.3500 | 1.3600 | 1.3600 | 61,900 |
| 01 feb 2024 | 1.4000 | 1.4000 | 1.3800 | 1.3800 | 1.3800 | 12,600 |
| 31 ene 2024 | 1.3400 | 1.4100 | 1.3400 | 1.3950 | 1.3950 | 2,700 |
| 30 ene 2024 | 1.3480 | 1.3600 | 1.3450 | 1.3500 | 1.3500 | 5,300 |
| 29 ene 2024 | 1.3560 | 1.3600 | 1.3500 | 1.3600 | 1.3600 | 2,200 |
| 26 ene 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 800 |
| 25 ene 2024 | 1.3600 | 1.3720 | 1.3600 | 1.3650 | 1.3650 | 6,300 |
| 24 ene 2024 | 1.4040 | 1.4040 | 1.3600 | 1.3600 | 1.3600 | 14,000 |
| 23 ene 2024 | 1.3000 | 1.4100 | 1.3000 | 1.4100 | 1.4100 | 24,500 |
| 22 ene 2024 | 1.3370 | 1.3370 | 1.2800 | 1.2800 | 1.2800 | 3,900 |
| 19 ene 2024 | 1.2800 | 1.3670 | 1.2800 | 1.3300 | 1.3300 | 16,200 |
| 18 ene 2024 | 1.2900 | 1.3200 | 1.2800 | 1.2950 | 1.2950 | 9,400 |
| 17 ene 2024 | 1.3000 | 1.3000 | 1.2600 | 1.2600 | 1.2600 | 21,400 |
| 16 ene 2024 | 1.2700 | 1.4000 | 1.2700 | 1.3100 | 1.3100 | 31,700 |
| 12 ene 2024 | 1.1700 | 1.2270 | 1.1700 | 1.1900 | 1.1900 | 2,900 |
| 11 ene 2024 | 1.1750 | 1.2400 | 1.1100 | 1.1540 | 1.1540 | 17,600 |
| 10 ene 2024 | 1.2200 | 1.2400 | 1.1260 | 1.2000 | 1.2000 | 17,200 |
| 09 ene 2024 | 1.2600 | 1.2640 | 1.2370 | 1.2400 | 1.2400 | 26,500 |
| 08 ene 2024 | 1.3100 | 1.3100 | 1.2480 | 1.2480 | 1.2480 | 20,100 |
| 05 ene 2024 | 1.2800 | 1.3300 | 1.2800 | 1.3100 | 1.3100 | 20,200 |
| 04 ene 2024 | 1.3000 | 1.3100 | 1.2800 | 1.3030 | 1.3030 | 12,900 |
| 03 ene 2024 | 1.3600 | 1.3600 | 1.3200 | 1.3300 | 1.3300 | 17,200 |
| 02 ene 2024 | 1.3500 | 1.3600 | 1.3400 | 1.3600 | 1.3600 | 14,600 |
| 29 dic 2023 | 1.3500 | 1.3500 | 1.2900 | 1.3320 | 1.3320 | 17,900 |
| 28 dic 2023 | 1.3900 | 1.4000 | 1.3400 | 1.3500 | 1.3500 | 21,300 |
| 27 dic 2023 | 1.4200 | 1.4270 | 1.3810 | 1.3980 | 1.3980 | 22,700 |
| 26 dic 2023 | 1.3900 | 1.4300 | 1.3700 | 1.4240 | 1.4240 | 44,100 |
| 22 dic 2023 | 1.3700 | 1.4200 | 1.3400 | 1.3600 | 1.3600 | 61,100 |
| 21 dic 2023 | 1.3900 | 1.3900 | 1.3400 | 1.3400 | 1.3400 | 25,000 |
| 20 dic 2023 | 1.4400 | 1.4400 | 1.3900 | 1.3900 | 1.3900 | 28,600 |
| 19 dic 2023 | 1.3900 | 1.4500 | 1.3900 | 1.4400 | 1.4400 | 19,500 |
| 18 dic 2023 | 1.4800 | 1.5000 | 1.3940 | 1.3940 | 1.3940 | 7,500 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.