Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Jaguar Mining Inc (OP: JAGGF )

2.050 +0.028 (+1.41%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 17, 2024 2.090 2.090 2.020 2.050 43,205 +0.03(+1.41%)
May 16, 2024 2.080 2.080 2.020 2.022 28,281 -0.06(-2.81%)
May 15, 2024 2.013 2.130 2.000 2.080 41,705 +0.10(+5.05%)
May 14, 2024 2.010 2.011 1.960 1.980 43,848 -0.01(-0.29%)
May 13, 2024 2.066 2.080 1.970 1.986 49,333 -0.08(-3.84%)
May 10, 2024 2.100 2.121 2.065 2.065 45,915 -0.03(-1.38%)
May 09, 2024 2.059 2.140 2.059 2.094 58,396 +0.02(+0.79%)
May 08, 2024 2.130 2.140 2.078 2.078 21,204 -0.06(-2.92%)
May 07, 2024 2.160 2.170 2.140 2.140 19,296 -0.01(-0.47%)
May 06, 2024 2.110 2.200 2.100 2.150 50,432 +0.05(+2.63%)
May 03, 2024 2.095 2.105 2.080 2.095 12,991 -0.02(-1.18%)
May 02, 2024 2.100 2.140 2.040 2.120 11,904 +0.05(+2.42%)
May 01, 2024 2.075 2.100 2.020 2.070 37,273 +0.03(+1.47%)
Apr 30, 2024 2.104 2.160 2.040 2.040 80,115 -0.17(-7.69%)
Apr 29, 2024 2.220 2.270 2.210 2.210 23,028 +0.00(+0.00%)
Apr 26, 2024 2.250 2.250 2.200 2.210 73,957 +0.00(+0.00%)
Apr 25, 2024 2.120 2.232 2.110 2.210 32,574 +0.10(+4.74%)
Apr 24, 2024 2.130 2.150 2.100 2.110 14,340 -0.02(-0.94%)
Apr 23, 2024 2.040 2.189 2.040 2.130 49,480 +0.08(+4.16%)
Apr 22, 2024 2.210 2.210 2.000 2.045 54,293 -0.18(-8.03%)
Apr 19, 2024 2.210 2.240 2.190 2.224 51,182 +0.01(+0.47%)
Apr 18, 2024 2.209 2.230 2.209 2.213 6,387 -0.01(-0.32%)
Apr 17, 2024 2.190 2.220 2.175 2.220 12,602 +0.04(+1.83%)
Apr 16, 2024 2.220 2.220 2.080 2.180 26,767 -0.04(-1.97%)
Apr 15, 2024 2.200 2.240 2.010 2.224 47,136 +0.12(+5.90%)
Apr 12, 2024 1.980 2.180 1.980 2.100 61,056 +0.12(+6.06%)
Apr 11, 2024 1.950 1.980 1.923 1.980 32,665 +0.03(+1.33%)
Apr 10, 2024 2.110 2.110 1.930 1.954 29,375 -0.06(-2.79%)
Apr 09, 2024 2.000 2.010 1.990 2.010 40,922 +0.04(+2.29%)
Apr 08, 2024 1.970 2.000 1.950 1.965 26,498 +0.01(+0.75%)
Apr 05, 2024 2.000 2.050 1.937 1.950 46,457 -0.03(-1.74%)
Apr 04, 2024 2.000 2.007 1.970 1.985 17,973 -0.00(-0.25%)
Apr 03, 2024 2.045 2.070 1.980 1.990 56,429 -0.04(-1.97%)
Apr 02, 2024 2.080 2.080 2.027 2.030 32,670 +0.06(+3.05%)
Apr 01, 2024 1.950 2.010 1.950 1.970 42,769 +0.02(+1.17%)
Mar 28, 2024 1.870 1.960 1.867 1.947 44,068 +0.10(+5.26%)
Mar 27, 2024 1.820 1.850 1.800 1.850 12,844 +0.04(+2.21%)
Mar 26, 2024 1.707 1.823 1.690 1.810 48,980 +0.15(+9.04%)
Mar 25, 2024 1.760 1.780 1.660 1.660 8,791 -0.06(-3.32%)
Mar 22, 2024 1.670 1.750 1.670 1.717 4,923 -0.06(-3.54%)
Mar 21, 2024 1.780 1.785 1.711 1.780 21,319 +0.03(+1.42%)
Mar 20, 2024 1.630 1.755 1.630 1.755 11,278 +0.11(+7.01%)
Mar 19, 2024 1.622 1.640 1.620 1.640 16,691 +0.00(+0.00%)
Mar 18, 2024 1.630 1.640 1.620 1.640 17,296 +0.00(+0.00%)
Mar 15, 2024 1.610 1.640 1.590 1.640 24,749 +0.03(+1.86%)
Mar 14, 2024 1.710 1.710 1.610 1.610 19,657 -0.09(-5.29%)
Mar 13, 2024 1.610 1.700 1.600 1.700 16,075 +0.06(+3.66%)
Mar 12, 2024 1.600 1.640 1.585 1.640 21,821 +0.00(+0.00%)
Mar 11, 2024 1.570 1.640 1.570 1.640 37,158 +0.16(+10.81%)
Mar 08, 2024 1.513 1.513 1.450 1.480 33,913 -0.02(-1.33%)
Mar 07, 2024 1.500 1.504 1.467 1.500 19,451 +0.06(+4.17%)
Mar 06, 2024 1.506 1.520 1.420 1.440 30,674 -0.05(-3.36%)
Mar 05, 2024 1.490 1.540 1.480 1.490 29,138 +0.04(+2.86%)
Mar 04, 2024 1.430 1.470 1.410 1.449 65,597 +0.06(+4.22%)
Mar 01, 2024 1.320 1.400 1.302 1.390 81,291 +0.10(+7.75%)
Feb 29, 2024 1.320 1.320 1.250 1.290 7,126 +0.10(+8.40%)
Feb 28, 2024 1.190 1.190 1.170 1.190 4,162 +0.04(+3.48%)
Feb 27, 2024 1.200 1.220 1.143 1.150 9,739 -0.06(-4.96%)
Feb 26, 2024 1.234 1.235 1.210 1.210 6,240 -0.03(-2.42%)
Feb 23, 2024 1.185 1.240 1.180 1.240 8,101 +0.13(+11.71%)
Feb 22, 2024 1.115 1.160 1.065 1.110 122,170 -0.03(-2.89%)
Feb 21, 2024 1.140 1.143 1.101 1.143 20,443 +0.00(+0.26%)
Feb 20, 2024 1.184 1.184 1.136 1.140 8,505 -0.03(-2.56%)
Feb 16, 2024 1.170 1.170 1.150 1.170 4,353 +0.01(+0.86%)
Feb 15, 2024 1.170 1.170 1.160 1.160 3,390 -0.01(-1.11%)
Feb 14, 2024 1.180 1.190 1.160 1.173 13,571 -0.02(-1.43%)
Feb 13, 2024 1.210 1.216 1.190 1.190 35,701 -0.04(-3.02%)
Feb 12, 2024 1.250 1.250 1.227 1.227 7,529 -0.01(-0.73%)
Feb 09, 2024 1.190 1.266 1.190 1.236 23,835 -0.04(-3.21%)
Feb 08, 2024 1.280 1.280 1.275 1.277 7,212 +0.00(+0.00%)
Feb 07, 2024 1.307 1.308 1.277 1.277 8,652 -0.06(-4.27%)
Feb 06, 2024 1.300 1.334 1.294 1.334 15,172 +0.03(+2.22%)
Feb 05, 2024 1.320 1.330 1.292 1.305 4,437 -0.06(-4.04%)
Feb 02, 2024 1.360 1.380 1.350 1.360 61,896 -0.02(-1.45%)
Feb 01, 2024 1.400 1.400 1.380 1.380 12,641 -0.02(-1.08%)
Jan 31, 2024 1.400 1.410 1.340 1.395 2,675 +0.04(+3.33%)
Jan 30, 2024 1.348 1.360 1.345 1.350 5,257 -0.01(-0.74%)
Jan 29, 2024 1.356 1.360 1.350 1.360 2,215 +0.01(+0.74%)
Jan 26, 2024 1.350 1.350 1.350 1.350 783 -0.01(-1.10%)
Jan 25, 2024 1.360 1.371 1.360 1.365 6,315 +0.00(+0.37%)
Jan 24, 2024 1.403 1.403 1.360 1.360 14,227 -0.05(-3.55%)
Jan 23, 2024 1.300 1.410 1.300 1.410 24,456 +0.13(+10.16%)
Jan 22, 2024 1.337 1.337 1.280 1.280 3,924 -0.05(-3.76%)
Jan 19, 2024 1.280 1.367 1.280 1.330 16,215 +0.04(+2.74%)
Jan 18, 2024 1.290 1.320 1.280 1.294 9,363 +0.03(+2.74%)
Jan 17, 2024 1.300 1.300 1.260 1.260 21,365 -0.05(-3.82%)
Jan 16, 2024 1.387 1.400 1.310 1.310 31,709 +0.12(+10.08%)
Jan 12, 2024 1.170 1.227 1.170 1.190 2,874 +0.04(+3.12%)
Jan 11, 2024 1.195 1.240 1.110 1.154 17,634 -0.05(-3.83%)
Jan 10, 2024 1.220 1.240 1.126 1.200 17,162 -0.04(-3.23%)
Jan 09, 2024 1.260 1.264 1.237 1.240 26,515 -0.01(-0.65%)
Jan 08, 2024 1.290 1.310 1.248 1.248 20,144 -0.06(-4.73%)
Jan 05, 2024 1.280 1.330 1.280 1.310 20,229 +0.01(+0.54%)
Jan 04, 2024 1.300 1.310 1.280 1.303 12,942 -0.03(-2.03%)
Jan 03, 2024 1.350 1.360 1.320 1.330 17,210 -0.03(-2.21%)
Jan 02, 2024 1.350 1.360 1.340 1.360 14,629 +0.03(+2.14%)
Dec 29, 2023 1.350 1.350 1.290 1.331 17,938 -0.02(-1.37%)
Dec 28, 2023 1.390 1.400 1.340 1.350 21,305 -0.05(-3.45%)
Dec 27, 2023 1.420 1.427 1.381 1.398 22,709 -0.03(-1.78%)
Dec 26, 2023 1.390 1.430 1.370 1.423 44,130 +0.06(+4.67%)
Dec 22, 2023 1.370 1.420 1.340 1.360 61,146 +0.02(+1.49%)
Dec 21, 2023 1.390 1.390 1.340 1.340 24,987 -0.05(-3.60%)
Dec 20, 2023 1.440 1.440 1.390 1.390 28,565 -0.05(-3.47%)
Dec 19, 2023 1.390 1.450 1.390 1.440 19,473 +0.05(+3.32%)
Dec 18, 2023 1.490 1.500 1.394 1.394 7,479 -0.10(-6.78%)
Dec 15, 2023 1.550 1.570 1.485 1.495 18,251 -0.06(-4.17%)
Dec 14, 2023 1.560 1.690 1.480 1.560 315,844 +0.02(+1.50%)
Dec 13, 2023 1.380 1.537 1.380 1.537 12,823 +0.11(+8.01%)
Dec 12, 2023 1.450 1.460 1.406 1.423 31,950 -0.04(-2.87%)
Dec 11, 2023 1.478 1.478 1.450 1.465 15,000 -0.01(-0.58%)
Dec 08, 2023 1.460 1.480 1.460 1.474 17,869 -0.01(-0.44%)
Dec 07, 2023 1.487 1.490 1.466 1.480 20,870 -0.01(-0.47%)
Dec 06, 2023 1.490 1.500 1.450 1.487 22,076 +0.03(+1.71%)
Dec 05, 2023 1.498 1.500 1.450 1.462 5,185 -0.01(-0.95%)
Dec 04, 2023 1.475 1.494 1.470 1.476 11,227 -0.01(-0.51%)
Dec 01, 2023 1.455 1.484 1.420 1.484 82,729 +0.11(+8.28%)
Nov 30, 2023 1.470 1.470 1.330 1.370 36,149 -0.10(-7.12%)
Nov 29, 2023 1.470 1.480 1.464 1.475 24,038 -0.00(-0.34%)
Nov 28, 2023 1.390 1.530 1.390 1.480 38,561 +0.13(+9.63%)
Nov 27, 2023 1.300 1.353 1.290 1.350 10,406 +0.06(+4.65%)
Nov 24, 2023 1.260 1.290 1.260 1.290 23,068 +0.04(+3.08%)
Nov 22, 2023 1.248 1.260 1.245 1.252 3,093 -0.02(-1.46%)
Nov 21, 2023 1.250 1.290 1.250 1.270 12,649 +0.05(+4.10%)
Nov 20, 2023 1.234 1.237 1.210 1.220 5,173 -0.02(-1.61%)
Nov 17, 2023 1.240 1.280 1.240 1.240 14,234 +0.04(+3.33%)
Nov 16, 2023 1.150 1.200 1.140 1.200 47,065 +0.11(+10.09%)
Nov 15, 2023 1.060 1.130 1.050 1.090 6,620 -0.00(-0.46%)
Nov 14, 2023 1.102 1.102 1.080 1.095 18,319 +0.02(+2.34%)
Nov 13, 2023 1.013 1.070 1.010 1.070 14,265 +0.03(+2.88%)
Nov 10, 2023 1.040 1.070 0.9975 1.040 21,004 -0.04(-3.70%)
Nov 09, 2023 0.9400 1.100 0.9400 1.080 120,663 +0.15(+16.13%)
Nov 08, 2023 0.9285 0.9500 0.9148 0.9300 13,890 -0.01(-1.06%)
Nov 07, 2023 0.8900 0.9429 0.8753 0.9400 98,002 +0.03(+3.36%)
Nov 06, 2023 0.8900 0.9300 0.8900 0.9094 34,786 -0.01(-1.57%)
Nov 03, 2023 0.8700 0.9300 0.8700 0.9239 19,041 +0.07(+7.96%)
Nov 02, 2023 0.8600 0.8796 0.8549 0.8558 9,883 -0.01(-1.13%)
Nov 01, 2023 0.8900 0.8910 0.8580 0.8656 16,619 -0.02(-2.74%)
Oct 31, 2023 0.9049 0.9155 0.8859 0.8900 18,668 -0.03(-3.25%)
Oct 30, 2023 0.9367 0.9490 0.9199 0.9199 6,016 -0.02(-2.14%)
Oct 27, 2023 0.9430 0.9430 0.9199 0.9400 27,750 +0.02(+2.17%)
Oct 26, 2023 0.9368 0.9388 0.9068 0.9200 10,777 -0.04(-4.66%)
Oct 25, 2023 0.9800 0.9991 0.9605 0.9650 15,856 -0.04(-3.50%)
Oct 24, 2023 1.000 1.000 0.9771 1.000 25,005 -0.03(-2.91%)
Oct 23, 2023 1.063 1.063 1.006 1.030 21,133 -0.05(-4.63%)
Oct 20, 2023 0.9800 1.080 0.9800 1.080 10,660 +0.06(+6.09%)
Oct 19, 2023 1.044 1.044 1.010 1.018 6,856 -0.01(-1.17%)
Oct 18, 2023 1.026 1.040 1.026 1.030 24,414 +0.04(+4.04%)
Oct 17, 2023 0.9900 0.9900 0.9803 0.9900 334 -0.00(-0.08%)
Oct 16, 2023 1.020 1.020 0.9867 0.9908 11,431 -0.04(-3.81%)
Oct 13, 2023 0.9500 1.040 0.9500 1.030 66,307 +0.08(+8.49%)
Oct 11, 2023 0.9494 250 -0.00(-0.50%)
Oct 10, 2023 0.9250 0.9542 0.9250 0.9542 1,133 +0.02(+2.61%)
Oct 09, 2023 0.9682 0.9882 0.9250 0.9299 40,127 +0.01(+0.64%)
Oct 06, 2023 0.9344 0.9495 0.9100 0.9240 15,416 +0.02(+2.55%)
Oct 05, 2023 0.8975 0.9010 0.8975 0.9010 1,975 +0.00(+0.08%)
Oct 04, 2023 0.9408 0.9408 0.8830 0.9003 31,623 -0.02(-1.87%)
Oct 03, 2023 0.9200 0.9200 0.8927 0.9175 9,651 -0.02(-2.37%)
Oct 02, 2023 0.9058 0.9398 0.9058 0.9398 22,138 +0.01(+1.41%)
Sep 29, 2023 0.8626 0.9267 0.8626 0.9267 24,954 +0.07(+8.74%)
Sep 28, 2023 0.8700 0.8700 0.8265 0.8522 20,104 +0.01(+0.63%)
Sep 27, 2023 0.9149 0.9224 0.8469 0.8469 40,395 -0.07(-7.43%)
Sep 26, 2023 0.9747 0.9747 0.8726 0.9149 68,383 -0.04(-4.04%)
Sep 25, 2023 0.9621 0.9534 0.9380 0.9534 24,626 -0.03(-3.14%)
Sep 22, 2023 1.010 1.010 0.9754 0.9843 23,040 -0.00(-0.25%)
Sep 21, 2023 0.9883 0.9961 0.9868 0.9868 2,060 -0.01(-1.32%)
Sep 20, 2023 1.030 1.030 1.000 1.000 29,559 -0.01(-0.99%)
Sep 19, 2023 1.030 1.030 1.010 1.010 3,438 -0.01(-1.46%)
Sep 18, 2023 1.030 1.030 1.020 1.025 4,635 +0.01(+1.49%)
Sep 15, 2023 1.006 1.063 1.000 1.010 44,582 +0.00(+0.00%)
Sep 14, 2023 1.002 1.010 1.000 1.010 9,591 +0.00(+0.00%)
Sep 13, 2023 1.040 1.040 1.010 1.010 5,880 -0.03(-2.70%)
Sep 12, 2023 1.010 1.040 1.010 1.038 8,232 +0.02(+1.76%)
Sep 11, 2023 1.010 1.030 1.010 1.020 12,319 +0.00(+0.00%)
Sep 08, 2023 1.040 1.040 1.020 1.020 6,404 -0.02(-1.92%)
Sep 07, 2023 1.050 1.054 1.036 1.040 9,200 -0.01(-0.95%)
Sep 06, 2023 1.087 1.093 1.050 1.050 18,846 -0.05(-4.55%)
Sep 05, 2023 1.100 1.120 1.059 1.100 25,670 -0.01(-0.71%)
Sep 01, 2023 1.100 1.120 1.100 1.108 20,176 -0.01(-1.08%)
Aug 31, 2023 1.110 1.120 1.100 1.120 4,113 +0.02(+1.82%)
Aug 30, 2023 1.120 1.130 1.099 1.100 28,005 +0.00(+0.00%)
Aug 29, 2023 1.080 1.120 1.080 1.100 41,627 +0.01(+0.92%)
Aug 28, 2023 1.117 1.137 1.090 1.090 26,575 -0.03(-2.68%)
Aug 25, 2023 1.150 1.150 1.107 1.120 8,527 +0.00(+0.00%)
Aug 24, 2023 1.113 1.140 1.113 1.120 2,584 -0.01(-0.88%)
Aug 23, 2023 1.094 1.150 1.090 1.130 33,540 +0.03(+2.73%)
Aug 22, 2023 1.146 1.146 1.100 1.100 34,615 -0.03(-2.44%)
Aug 21, 2023 1.127 1.150 1.127 1.127 9,043 -0.00(-0.22%)
Aug 18, 2023 1.157 1.157 1.110 1.130 16,591 -0.04(-3.42%)
Aug 17, 2023 1.210 1.210 1.165 1.170 6,998 +0.00(+0.00%)
Aug 16, 2023 1.200 1.200 1.170 1.170 3,191 -0.04(-3.31%)
Aug 15, 2023 1.209 1.230 1.209 1.210 1,936 -0.01(-0.41%)
Aug 14, 2023 1.232 1.240 1.200 1.215 11,576 -0.03(-2.80%)
Aug 11, 2023 1.250 1.250 1.240 1.250 835 +0.01(+0.52%)
Aug 10, 2023 1.260 1.270 1.233 1.244 12,300 +0.00(+0.28%)
Aug 09, 2023 1.250 1.250 1.230 1.240 10,758 -0.01(-0.80%)
Aug 08, 2023 1.290 1.300 1.250 1.250 8,502 -0.06(-4.58%)
Aug 07, 2023 1.320 1.320 1.300 1.310 5,881 +0.00(+0.00%)
Aug 04, 2023 1.320 1.320 1.288 1.310 22,701 +0.02(+1.31%)
Aug 03, 2023 1.310 1.320 1.250 1.293 32,517 +0.03(+2.62%)
Aug 02, 2023 1.125 1.310 1.120 1.260 89,628 +0.14(+12.00%)
Aug 01, 2023 1.160 1.160 1.110 1.125 26,494 -0.05(-4.21%)
Jul 31, 2023 1.196 1.208 1.160 1.174 44,257 -0.01(-0.47%)
Jul 28, 2023 1.185 1.205 1.170 1.180 20,159 -0.02(-1.67%)
Jul 27, 2023 1.250 1.250 1.200 1.200 22,888 -0.04(-3.23%)
Jul 26, 2023 1.247 1.250 1.236 1.240 33,748 -0.01(-0.80%)
Jul 25, 2023 1.280 1.287 1.250 1.250 83,781 -0.03(-2.34%)
Jul 24, 2023 1.330 1.333 1.267 1.280 100,375 -0.04(-3.29%)
Jul 21, 2023 1.330 1.340 1.320 1.323 67,403 -0.03(-1.96%)
Jul 20, 2023 1.347 1.380 1.335 1.350 8,571 -0.01(-0.74%)
Jul 19, 2023 1.363 1.368 1.350 1.360 4,407 -0.01(-0.73%)
Jul 18, 2023 1.390 1.390 1.370 1.370 211,114 -0.01(-0.94%)
Jul 17, 2023 1.360 1.383 1.350 1.383 42,758 +0.02(+1.69%)
Jul 14, 2023 1.350 1.370 1.335 1.360 133,540 +0.02(+1.49%)
Jul 13, 2023 1.370 1.370 1.338 1.340 23,315 -0.01(-0.74%)
Jul 12, 2023 1.380 1.380 1.322 1.350 92,008 +0.03(+2.27%)
Jul 11, 2023 1.605 1.650 1.320 1.320 167,607 -0.41(-23.70%)
Jul 10, 2023 1.620 1.730 1.611 1.730 8,158 +0.08(+5.17%)
Jul 07, 2023 1.650 1.690 1.645 1.645 5,192 +0.02(+0.92%)
Jul 06, 2023 1.720 1.721 1.625 1.630 7,971 -0.10(-5.78%)
Jul 05, 2023 1.730 1.740 1.650 1.730 11,424 +0.06(+3.90%)
Jul 03, 2023 1.630 1.690 1.600 1.665 9,055 -0.00(-0.30%)
Jun 30, 2023 1.580 1.700 1.580 1.670 10,341 +0.11(+7.05%)
Jun 29, 2023 1.558 1.560 1.558 1.560 432 +0.02(+1.30%)
Jun 28, 2023 1.540 1.560 1.540 1.540 5,087 +0.02(+1.31%)
Jun 27, 2023 1.560 1.560 1.520 1.520 60,780 -0.05(-3.00%)
Jun 26, 2023 1.632 1.648 1.567 1.567 9,378 -0.03(-2.06%)
Jun 23, 2023 1.620 1.620 1.600 1.600 10,887 -0.03(-1.84%)
Jun 22, 2023 1.650 1.650 1.610 1.630 4,100 +0.00(+0.00%)
Jun 21, 2023 1.630 1.665 1.630 1.630 3,805 -0.03(-1.81%)
Jun 20, 2023 1.710 1.711 1.643 1.660 6,783 +0.01(+0.61%)
Jun 16, 2023 1.590 1.650 1.590 1.650 3,072 +0.06(+3.77%)
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.