Stockwatch

Dark Streaming/Mobile Old Site Home Products Help Contact Us Your Account System Status

Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS

13:21:32 EDT Wed 16 Jul 2025

Enter Symbol
or Name

USA
CA

Quote
Chart

News
Closes

Depth

Forgot password?
Trouble logging in?

Login ID:
Password:

Save

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2025-07-15	Q	JEM	3.5306	3.78	3.51	3.60	0.05	11,710	59	3.29	3.72
2025-07-14	Q	JEM	3.62	3.76	3.50	3.52	-0.18	10,398	67	3.25	3.78
2025-07-11	Q	JEM	3.45	3.945	3.45	3.73	0.33	37,463	196	3.60	8.00
2025-07-10	Q	JEM	3.26	3.90	3.25	3.40	0.08	177,751	481	3.25	5.51
2025-07-09	Q	JEM	3.85	4.55	3.05	3.30	-0.5313	196,685	703	3.25	4.20
2025-07-08	Q	JEM	3.99	4.15	3.78	3.87	-0.0337	8,058	108	3.45	4.80
2025-07-07	Q	JEM	4.54	5.0999	3.85	3.885	-1.025	111,598	780	3.40	9.76
2025-07-04	Q	JEM	4.0774	5.30	3.93	4.91	1.015	0	0	4.80	5.30
2025-07-03	Q	JEM	4.0774	5.30	3.93	4.91	1.015	180,382	1,020	4.80	5.30
2025-07-02	Q	JEM	4.64	4.9933	3.85	3.895	-0.725	353,677	854	3.11	4.88
2025-07-01	Q	JEM	5.31	5.31	4.29	4.62	-0.56	142,056	453	4.23	5.42
2025-06-30	Q	JEM	6.105	6.105	5.18	5.18	-1.12	173,264	463	4.61	6.52
2025-06-27	Q	JEM	6.67	6.67	5.74	6.30	0.57	28,413	212	5.00	6.78
2025-06-26	Q	JEM	6.66	7.20	5.61	5.73	-1.22	100,435	494	5.67	6.40
2025-06-25	Q	JEM	6.1192	7.90	6.1192	6.95	0.90	503,399	913	6.35	9.99
2025-06-24	Q	JEM	6.13	6.35	5.7526	6.05	0.03	288,117	375	5.31	6.36
2025-06-23	Q	JEM	6.11	6.35	6.02	6.02	-0.25	167,647	266	6.13	6.42
2025-06-20	Q	JEM	6.01	6.48	6.01	6.27	0.13	203,660	436	6.09	6.26
2025-06-19	Q	JEM	5.97	6.14	5.7502	6.14	0.195	0	0	5.49	6.15
2025-06-18	Q	JEM	5.97	6.14	5.7502	6.14	0.195	64,578	191	5.49	6.15
2025-06-17	Q	JEM	5.83	5.95	5.61	5.945	0.145	192,307	376	5.75	6.25
2025-06-16	Q	JEM	5.77	5.97	5.36	5.80	0.17	428,445	465	5.60	5.79
2025-06-13	Q	JEM	5.44	6.00	5.44	5.63	-0.39	613,341	952	4.96	6.50
2025-06-12	Q	JEM	6.18	6.70	5.5116	6.02	-0.92	412,355	1,756	5.25	6.70
2025-06-11	Q	JEM	4.10	7.48	4.10	6.94	2.93	4,856,745	19,753	6.07	6.60
2025-06-10	Q	JEM	3.90	4.05	3.7001	4.01	0.16	197,848	509	3.84	7.95
2025-06-09	Q	JEM	3.98	4.89	3.05	3.85	-0.15	1,000,749	3,919	3.70	3.75