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

5.076 -0.064 (-1.25%)
Streaming Delayed Price Updated: 10:19 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 11.28 11.29 10.88 10.88 2,654,565 -0.38(-3.36%)
Aug 30, 2021 10.92 11.36 10.84 11.26 2,401,814 +0.29(+2.68%)
Aug 27, 2021 12.15 12.18 10.84 10.96 3,679,130 -1.09(-9.03%)
Aug 26, 2021 12.14 12.17 11.67 12.05 2,093,801 +0.16(+1.35%)
Aug 25, 2021 11.74 12.08 11.69 11.89 2,445,184 +0.36(+3.12%)
Aug 24, 2021 11.45 11.76 11.45 11.53 2,010,753 -0.17(-1.46%)
Aug 23, 2021 12.38 12.42 11.50 11.70 3,743,352 -1.42(-10.81%)
Aug 20, 2021 13.16 13.24 12.81 13.12 2,611,198 +0.13(+1.02%)
Aug 19, 2021 12.53 13.15 12.53 12.99 3,558,131 +0.55(+4.41%)
Aug 18, 2021 12.00 12.73 11.94 12.44 3,382,723 +0.42(+3.46%)
Aug 17, 2021 11.71 12.22 11.50 12.02 2,339,188 +0.48(+4.18%)
Aug 16, 2021 11.43 11.64 11.27 11.54 1,975,167 +0.25(+2.18%)
Aug 13, 2021 11.53 11.63 11.19 11.30 2,359,817 -0.54(-4.56%)
Aug 12, 2021 11.59 12.06 11.56 11.83 2,850,145 +0.40(+3.47%)
Aug 11, 2021 11.69 11.71 11.29 11.44 4,020,159 -0.59(-4.88%)
Aug 10, 2021 11.90 12.15 11.73 12.02 2,335,447 +0.20(+1.68%)
Aug 09, 2021 11.35 11.86 11.25 11.83 3,536,795 +0.83(+7.57%)
Aug 06, 2021 11.07 11.31 10.87 10.99 3,222,705 +0.52(+4.97%)
Aug 05, 2021 10.17 10.54 10.09 10.47 1,932,369 +0.27(+2.69%)
Aug 04, 2021 9.716 10.23 9.460 10.20 2,550,379 +0.26(+2.57%)
Aug 03, 2021 10.09 10.22 9.943 9.943 1,480,919 -0.19(-1.87%)
Aug 02, 2021 9.990 10.16 9.947 10.13 1,181,985 +0.14(+1.42%)
Jul 30, 2021 10.09 10.24 9.791 9.990 2,269,727 +0.07(+0.67%)
Jul 29, 2021 10.01 10.08 9.678 9.924 3,010,186 -0.52(-4.98%)
Jul 28, 2021 11.03 11.04 10.41 10.44 2,382,803 -0.44(-4.00%)
Jul 27, 2021 10.82 11.18 10.77 10.88 2,388,371 +0.16(+1.50%)
Jul 26, 2021 11.13 11.18 10.60 10.72 1,905,332 -0.37(-3.33%)
Jul 23, 2021 10.92 11.21 10.86 11.09 1,709,851 +0.21(+1.91%)
Jul 22, 2021 10.70 11.13 10.67 10.88 1,956,529 +0.22(+2.04%)
Jul 21, 2021 11.37 11.40 10.58 10.66 2,764,425 -0.53(-4.73%)
Jul 20, 2021 11.05 11.37 10.85 11.19 2,595,184 -0.06(-0.50%)
Jul 19, 2021 10.91 11.40 10.76 11.25 3,774,860 +0.71(+6.73%)
Jul 16, 2021 9.886 10.59 9.873 10.54 2,859,499 +0.77(+7.84%)
Jul 15, 2021 9.753 9.914 9.668 9.772 1,758,527 +0.02(+0.19%)
Jul 14, 2021 9.659 9.957 9.569 9.753 2,268,982 -0.38(-3.73%)
Jul 13, 2021 10.28 10.31 9.678 10.13 2,527,233 -0.11(-1.11%)
Jul 12, 2021 9.980 10.33 9.801 10.25 2,461,625 +0.42(+4.24%)
Jul 09, 2021 10.22 10.24 9.763 9.829 2,184,213 -0.48(-4.68%)
Jul 08, 2021 9.791 10.45 9.725 10.31 3,763,019 +0.56(+5.72%)
Jul 07, 2021 9.555 9.933 9.545 9.753 2,259,442 +0.04(+0.39%)
Jul 06, 2021 9.252 9.867 9.186 9.716 2,628,560 +0.18(+1.88%)
Jul 02, 2021 9.583 9.857 9.445 9.536 2,086,754 -0.32(-3.26%)
Jul 01, 2021 9.621 10.08 9.593 9.857 1,656,274 +0.04(+0.39%)
Jun 30, 2021 10.28 10.33 9.753 9.820 1,820,472 -0.43(-4.16%)
Jun 29, 2021 10.34 10.40 9.980 10.25 2,604,783 +0.26(+2.56%)
Jun 28, 2021 9.668 10.10 9.602 9.990 2,117,055 +0.41(+4.24%)
Jun 25, 2021 9.139 9.630 9.139 9.583 1,709,128 +0.15(+1.60%)
Jun 24, 2021 9.233 9.545 9.224 9.432 1,607,871 -0.09(-0.99%)
Jun 23, 2021 9.176 9.545 8.978 9.526 3,879,795 +0.13(+1.41%)
Jun 22, 2021 9.375 9.496 9.290 9.394 2,326,690 +0.16(+1.74%)
Jun 21, 2021 9.224 9.536 9.139 9.233 2,920,233 -0.27(-2.89%)
Jun 18, 2021 9.044 9.507 8.845 9.507 3,795,055 +0.44(+4.80%)
Jun 17, 2021 8.807 9.157 8.600 9.072 6,372,883 +0.79(+9.60%)
Jun 16, 2021 7.956 8.306 7.786 8.278 3,587,954 +0.32(+4.04%)
Jun 15, 2021 7.738 8.060 7.738 7.956 2,238,237 +0.20(+2.56%)
Jun 14, 2021 7.984 8.046 7.625 7.757 2,663,157 +0.07(+0.86%)
Jun 11, 2021 7.530 7.729 7.445 7.691 2,605,227 +0.28(+3.83%)
Jun 10, 2021 7.842 7.965 7.397 7.407 3,104,373 -0.47(-6.00%)
Jun 09, 2021 7.786 7.918 7.649 7.880 1,891,048 +0.06(+0.73%)
Jun 08, 2021 7.748 7.871 7.644 7.824 2,666,313 +0.22(+2.86%)
Jun 07, 2021 7.691 7.817 7.578 7.606 2,052,863 -0.03(-0.37%)
Jun 04, 2021 7.701 7.737 7.521 7.634 2,508,436 -0.26(-3.35%)
Jun 03, 2021 7.663 7.937 7.663 7.899 4,561,556 +0.65(+9.01%)
Jun 02, 2021 7.256 7.379 7.171 7.246 2,543,502 -0.09(-1.16%)
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.