Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-08	Q	JRVMF	0.0114	0.012	0.011	0.01184	0.00084	97,205	8	0.011	0.0124
2024-05-07	Q	JRVMF	0.01	0.0114	0.01	0.011	0.00034	577,914	31	0.01	0.016
2024-05-06	Q	JRVMF	0.0116	0.0116	0.01	0.01066	-0.00134	1,928,978	35	0.01	0.0115
2024-05-03	Q	JRVMF	0.0129	0.0129	0.01	0.012	0.00144	280,884	15	0.011	0.016
2024-05-02	Q	JRVMF	0.01154	0.01154	0.01056	0.01056	-0.00104	218,815	10	0.01	0.016
2024-05-01	Q	JRVMF	0.0124	0.0125	0.01146	0.0116	-0.0013	1,867,045	19	0.0111	0.016
2024-04-30	Q	JRVMF	0.0135	0.0135	0.00864	0.0129	-0.00184	2,681,184	47	0.0111	0.016
2024-04-29	Q	JRVMF	0.016	0.016	0.0137	0.01474	0.00024	303,895	12	0.0137	0.0168
2024-04-26	Q	JRVMF	0.0145	0.0155	0.0145	0.0145	-0.00075	167,571	16	0.0145	0.016
2024-04-25	Q	JRVMF	0.0145	0.016	0.0145	0.01525	-0.00029	783,311	30	0.0137	0.0168
2024-04-24	Q	JRVMF	0.01491	0.0159	0.01491	0.01554	0.000325	22,200	7	0.0145	0.0165
2024-04-23	Q	JRVMF	0.0145	0.015585	0.0145	0.015215	-0.000305	489,596	21	0.0137	0.0167
2024-04-22	Q	JRVMF	0.0148	0.016	0.0148	0.01552	0.00052	117,442	9	0.0145	0.0168
2024-04-19	Q	JRVMF	0.0156	0.016	0.015	0.015	-0.000645	211,058	17	0.0145	0.0275
2024-04-18	Q	JRVMF	0.015645	0.015645	0.015645	0.015645	0.000405	500	1	0.0137	0.0275
2024-04-17	Q	JRVMF	0.0137	0.0155	0.0137	0.01524	-0.00026	129,602	12	0.0137	0.0275
2024-04-16	Q	JRVMF	0.0151	0.0165	0.015	0.0155	-0.0007	438,510	17	0.0137	0.0164
2024-04-15	Q	JRVMF	0.015	0.017	0.015	0.0162	0.0002	278,507	13	0.015	0.0275
2024-04-12	Q	JRVMF	0.0174	0.0174	0.015	0.016	-0.001	41,624	9	0.015	0.0275
2024-04-11	Q	JRVMF	0.0166	0.017	0.0155	0.017	0.00048	362,289	15	0.015	0.0275
2024-04-10	Q	JRVMF	0.017	0.017	0.0162	0.01652	-0.00098	48,816	5	0.0162	0.0275
2024-04-09	Q	JRVMF	0.0162	0.0175	0.016	0.0175	0.0013	242,238	11	0.016	0.0275
2024-04-08	Q	JRVMF	0.01832	0.01832	0.0162	0.0162	-0.0013	454,831	13	0.016	0.0175
2024-04-05	Q	JRVMF	0.0184	0.0184	0.0162	0.0175	0.00026	928,908	39	0.016	0.0275
2024-04-04	Q	JRVMF	0.0185	0.0191	0.01705	0.01724	-0.00076	474,405	22	0.017	0.02
2024-04-03	Q	JRVMF	0.018	0.0192	0.018	0.018	-0.0005	421,427	15	0.0171	0.02
2024-04-02	Q	JRVMF	0.0182	0.0185	0.018	0.0185		86,486	12	0.018	0.02
2024-04-01	Q	JRVMF	0.01676	0.02	0.01676	0.0185	0.0002	513,805	21	0.0162	0.02
2024-03-29	Q	JRVMF	0.0179	0.0185	0.01684	0.0183	0.00141	0	0
2024-03-28	Q	JRVMF	0.0179	0.0185	0.01684	0.0183	0.00141	347,705	16	0.0167	0.02
2024-03-27	Q	JRVMF	0.0165	0.0185	0.0165	0.01689	-0.00009	272,428	9	0.0162	0.0185
2024-03-26	Q	JRVMF	0.0165	0.0175	0.0165	0.01698	-0.00152	388,961	25	0.0162	0.0185
2024-03-25	Q	JRVMF	0.0167	0.0185	0.0167	0.0185	0.00182	65,675	8	0.0165	0.0185
2024-03-22	Q	JRVMF	0.0177	0.0177	0.0162	0.01668	-0.00082	334,985	13	0.0162	0.0167
2024-03-21	Q	JRVMF	0.0163	0.019	0.0163	0.0175	-0.0005	380,837	12	0.0169	0.0189
2024-03-20	Q	JRVMF	0.01728	0.018	0.0162	0.018		318,965	16	0.0171	0.0275
2024-03-19	Q	JRVMF	0.01736	0.0185	0.01692	0.018	-0.0017	159,000	14	0.0162	0.0275
2024-03-18	Q	JRVMF	0.02036	0.021	0.0184	0.0197	-0.001	272,425	16	0.0184	0.0275
2024-03-15	Q	JRVMF	0.019	0.022	0.018	0.0207	0.0012	258,199	15	0.0194	0.022
2024-03-14	Q	JRVMF	0.02095	0.02095	0.019	0.0195	0.0001	77,690	14	0.018	0.0214
2024-03-13	Q	JRVMF	0.0229	0.0229	0.0194	0.0194	-0.0006	105,690	19	0.019	0.0229
2024-03-12	Q	JRVMF	0.02	0.0202	0.017777	0.02	0.000114	597,445	14	0.018	0.0229
2024-03-11	Q	JRVMF	0.019	0.019886	0.0178	0.019886	0.002386	296,833	17	0.016	0.02
2024-03-08	Q	JRVMF	0.0175	0.019	0.016	0.0175	-0.0006	228,639	18	0.016	0.0229
2024-03-07	Q	JRVMF	0.0193	0.0193	0.016	0.0181	-0.0031	556,110	14	0.0159	0.0209
2024-03-06	Q	JRVMF	0.0188	0.022	0.0188	0.0212	0.0002	159,527	12	0.02	0.022
2024-03-05	Q	JRVMF	0.0188	0.022	0.0188	0.021	-0.001	115,600	9	0.0188	0.022
2024-03-04	Q	JRVMF	0.0199	0.022	0.0188	0.022	0.002	1,197,316	27	0.0188	0.0224
2024-03-01	Q	JRVMF	0.017	0.021	0.017	0.02	0.0035	295,160	22	0.0188	0.0224
2024-02-29	Q	JRVMF	0.01602	0.018	0.015	0.0165	-0.0015	301,974	26	0.015	0.017
2024-02-28	Q	JRVMF	0.018	0.018	0.016	0.018		139,188	7	0.0145	0.018
2024-02-27	Q	JRVMF	0.0173	0.018	0.016	0.018		947,361	33	0.0157	0.018
2024-02-26	Q	JRVMF	0.018	0.01805	0.01662	0.018	0.0013	955,122	36	0.0157	0.025
2024-02-23	Q	JRVMF	0.016	0.017	0.015	0.0167	0.0007	495,326	23	0.0157	0.018
2024-02-22	Q	JRVMF	0.016	0.0178	0.016	0.016	-0.0025	345,543	27	0.0165	0.0216
2024-02-21	Q	JRVMF	0.0186	0.0186	0.016	0.0185	0.00134	331,350	18	0.016	0.0216
2024-02-20	Q	JRVMF	0.0189	0.0189	0.016	0.01716	-0.00134	698,784	36	0.016	0.019
2024-02-19	Q	JRVMF	0.016	0.019	0.016	0.0185	0.0017	0	0
2024-02-16	Q	JRVMF	0.016	0.019	0.016	0.0185	0.0017	984,189	29	0.016	0.019
2024-02-15	Q	JRVMF	0.018	0.018	0.016	0.0168	-0.0005	225,616	14	0.016	0.0202
2024-02-14	Q	JRVMF	0.016	0.0184	0.0147	0.0173	0.0019	985,074	46	0.017	0.02
2024-02-13	Q	JRVMF	0.0144	0.018	0.0144	0.0154	-0.0031	617,985	22	0.0133	0.0175
2024-02-12	Q	JRVMF	0.017306	0.0185	0.017	0.0185	0.0005	497,111	31	0.0144	0.022
2024-02-09	Q	JRVMF	0.018	0.019341	0.0177	0.018		389,134	25	0.0153	0.022