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

Jpx Global Inc (OP: JPEX )

0.0002 +0.0001 (+100.00%)
Last Price Updated: 1:05 PM EDT, May 28, 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 (%)
Dec 31, 2021 0.0330 0.0339 0.0314 0.0328 8,805,348 +0.00(+0.00%)
Dec 30, 2021 0.0336 0.0336 0.0306 0.0328 14,030,857 -0.00(-1.20%)
Dec 29, 2021 0.0336 0.0340 0.0310 0.0332 11,135,119 -0.00(-0.90%)
Dec 28, 2021 0.0347 0.0347 0.0311 0.0335 15,921,269 -0.00(-3.46%)
Dec 27, 2021 0.0341 0.0347 0.0312 0.0347 21,776,206 +0.00(+1.46%)
Dec 23, 2021 0.0332 0.0347 0.0317 0.0342 22,867,452 +0.00(+3.95%)
Dec 22, 2021 0.0307 0.0329 0.0306 0.0329 16,926,196 +0.00(+7.17%)
Dec 21, 2021 0.0290 0.0310 0.0281 0.0307 20,145,816 +0.00(+6.60%)
Dec 20, 2021 0.0323 0.0330 0.0287 0.0288 19,060,434 -0.00(-10.56%)
Dec 17, 2021 0.0325 0.0337 0.0276 0.0322 23,206,108 +0.00(+3.87%)
Dec 16, 2021 0.0334 0.0334 0.0300 0.0310 24,762,816 -0.00(-4.32%)
Dec 15, 2021 0.0301 0.0336 0.0295 0.0324 28,350,696 +0.00(+10.58%)
Dec 14, 2021 0.0288 0.0315 0.0240 0.0293 38,062,504 +0.00(+1.38%)
Dec 13, 2021 0.0266 0.0299 0.0227 0.0289 58,960,608 +0.01(+29.60%)
Dec 10, 2021 0.0204 0.0246 0.0197 0.0223 20,350,040 +0.00(+11.50%)
Dec 09, 2021 0.0202 0.0214 0.0175 0.0200 9,013,049 -0.00(-2.44%)
Dec 08, 2021 0.0184 0.0207 0.0177 0.0205 17,111,680 +0.00(+14.53%)
Dec 07, 2021 0.0174 0.0180 0.0160 0.0179 8,845,921 +0.00(+7.19%)
Dec 06, 2021 0.0180 0.0184 0.0155 0.0167 13,011,055 -0.00(-9.73%)
Dec 03, 2021 0.0181 0.0192 0.0174 0.0185 9,171,626 -0.00(-2.63%)
Dec 02, 2021 0.0180 0.0193 0.0153 0.0190 23,696,582 +0.00(+11.11%)
Dec 01, 2021 0.0187 0.0199 0.0171 0.0171 11,457,880 -0.00(-9.52%)
Nov 30, 2021 0.0245 0.0245 0.0178 0.0189 40,394,904 -0.00(-20.59%)
Nov 29, 2021 0.0237 0.0254 0.0235 0.0238 11,931,666 +0.00(+0.42%)
Nov 26, 2021 0.0220 0.0239 0.0215 0.0237 6,482,226 +0.00(+3.04%)
Nov 24, 2021 0.0182 0.0245 0.0175 0.0230 18,847,792 +0.00(+21.05%)
Nov 23, 2021 0.0151 0.0214 0.0135 0.0190 66,986,604 +0.00(+25.00%)
Nov 22, 2021 0.0187 0.0197 0.0151 0.0152 16,585,389 -0.00(-14.61%)
Nov 19, 2021 0.0174 0.0197 0.0170 0.0178 20,356,634 +0.00(+2.30%)
Nov 18, 2021 0.0201 0.0178 0.0174 0.0174 57,331,992 -0.00(-12.56%)
Nov 17, 2021 0.0219 0.0223 0.0187 0.0199 29,003,328 -0.00(-7.01%)
Nov 16, 2021 0.0214 0.0224 0.0184 0.0214 41,430,136 -0.00(-1.83%)
Nov 15, 2021 0.0220 0.0241 0.0210 0.0218 21,212,942 -0.00(-3.96%)
Nov 12, 2021 0.0250 0.0260 0.0219 0.0227 17,472,962 -0.00(-10.98%)
Nov 11, 2021 0.0234 0.0258 0.0215 0.0255 52,599,044 -0.00(-1.92%)
Nov 10, 2021 0.0288 0.0260 14,870,342 -0.00(-10.34%)
Nov 09, 2021 0.0287 0.0297 0.0265 0.0290 15,717,743 +0.00(+1.40%)
Nov 08, 2021 0.0290 0.0307 0.0280 0.0286 21,601,816 -0.00(-2.39%)
Nov 05, 2021 0.0231 0.0300 0.0231 0.0293 31,182,416 +0.00(+13.13%)
Nov 04, 2021 0.0240 0.0280 0.0220 0.0259 45,018,464 +0.00(+8.37%)
Nov 03, 2021 0.0287 0.0289 0.0224 0.0239 116,936,704 -0.00(-16.72%)
Nov 02, 2021 0.0313 0.0344 0.0282 0.0287 34,338,560 -0.00(-7.12%)
Nov 01, 2021 0.0345 0.0368 0.0304 0.0309 60,745,720 -0.00(-7.49%)
Oct 29, 2021 0.0320 0.0419 0.0291 0.0334 121,922,752 +0.00(+2.45%)
Oct 28, 2021 0.0425 0.0425 0.0308 0.0326 68,977,056 -0.01(-13.76%)
Oct 27, 2021 0.0355 0.0379 0.0326 0.0378 20,753,602 +0.00(+6.48%)
Oct 26, 2021 0.0390 0.0350 0.0355 20,145,432 -0.00(-9.21%)
Oct 25, 2021 0.0399 0.0420 0.0321 0.0391 23,631,208 -0.00(-4.63%)
Oct 22, 2021 0.0405 0.0423 0.0300 0.0410 43,970,992 +0.00(+1.99%)
Oct 21, 2021 0.0400 0.0429 0.0368 0.0402 63,708,400 +0.00(+0.75%)
Oct 20, 2021 0.0352 0.0399 0.0332 0.0399 25,457,436 +0.01(+18.05%)
Oct 19, 2021 0.0336 0.0356 0.0315 0.0338 27,786,622 +0.00(+4.00%)
Oct 18, 2021 0.0334 0.0335 0.0301 0.0325 18,795,220 +0.00(+0.93%)
Oct 15, 2021 0.0333 0.0344 0.0315 0.0322 16,031,255 +0.00(+2.22%)
Oct 14, 2021 0.0330 0.0365 0.0309 0.0315 24,204,002 -0.00(-4.26%)
Oct 13, 2021 0.0313 0.0330 0.0305 0.0329 14,333,466 +0.00(+2.81%)
Oct 12, 2021 0.0315 0.0333 0.0300 0.0320 21,961,844 +0.00(+3.90%)
Oct 11, 2021 0.0302 0.0320 0.0292 0.0308 18,065,034 +0.00(+2.67%)
Oct 08, 2021 0.0300 0.0342 0.0291 0.0300 28,842,392 -0.00(-3.23%)
Oct 07, 2021 0.0318 0.0348 0.0287 0.0310 32,687,648 +0.00(+5.08%)
Oct 06, 2021 0.0301 0.0342 0.0240 0.0295 90,807,008 -0.00(-1.67%)
Oct 05, 2021 0.0349 0.0349 0.0261 0.0300 101,688,440 -0.00(-13.54%)
Oct 04, 2021 0.0390 0.0390 0.0320 0.0347 26,223,552 -0.00(-8.44%)
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.