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

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

4.480 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 22, 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 29, 2023 5.384 5.492 5.330 5.413 10,106,349 +0.10(+1.85%)
Dec 28, 2023 5.099 5.325 5.024 5.315 10,234,500 +0.31(+6.09%)
Dec 27, 2023 5.079 5.108 4.941 5.010 5,237,679 -0.11(-2.12%)
Dec 26, 2023 5.059 5.207 5.039 5.118 2,932,148 -0.03(-0.57%)
Dec 22, 2023 5.020 5.172 4.892 5.148 6,324,043 -0.06(-1.13%)
Dec 21, 2023 5.315 5.320 5.177 5.207 5,636,815 -0.29(-5.29%)
Dec 20, 2023 5.214 5.503 5.174 5.498 7,022,351 +0.31(+6.05%)
Dec 19, 2023 5.517 5.557 5.145 5.184 7,605,609 -0.40(-7.19%)
Dec 18, 2023 5.566 5.686 5.508 5.586 4,107,017 -0.04(-0.70%)
Dec 15, 2023 5.586 5.655 5.451 5.625 7,216,125 +0.13(+2.41%)
Dec 14, 2023 5.459 5.606 5.253 5.493 6,973,950 -0.12(-2.18%)
Dec 13, 2023 6.537 6.600 5.596 5.615 8,025,482 -0.91(-13.96%)
Dec 12, 2023 6.174 6.586 6.164 6.527 7,462,995 +0.32(+5.21%)
Dec 11, 2023 6.223 6.346 6.184 6.203 5,702,268 +0.14(+2.26%)
Dec 08, 2023 6.086 6.194 5.885 6.066 8,323,727 +0.23(+3.86%)
Dec 07, 2023 5.694 5.949 5.694 5.841 7,389,746 +0.06(+1.02%)
Dec 06, 2023 5.596 5.782 5.537 5.782 16,097,562 +0.03(+0.51%)
Dec 05, 2023 5.625 5.851 5.566 5.753 10,363,337 +0.24(+4.26%)
Dec 04, 2023 5.439 5.591 5.375 5.517 9,479,834 +0.31(+6.03%)
Dec 01, 2023 5.488 5.537 5.199 5.204 8,273,866 -0.25(-4.67%)
Nov 30, 2023 5.576 5.674 5.449 5.459 6,686,375 -0.07(-1.24%)
Nov 29, 2023 5.576 5.620 5.468 5.527 10,587,435 -0.02(-0.35%)
Nov 28, 2023 5.929 5.988 5.532 5.547 11,727,138 -0.52(-8.56%)
Nov 27, 2023 6.174 6.265 6.007 6.066 7,499,980 -0.25(-4.03%)
Nov 24, 2023 6.458 6.488 6.252 6.321 4,376,721 -0.18(-2.79%)
Nov 22, 2023 6.439 6.581 6.375 6.502 4,872,146 +0.04(+0.68%)
Nov 21, 2023 6.625 6.625 6.262 6.458 10,038,162 -0.29(-4.35%)
Nov 20, 2023 6.958 7.056 6.752 6.752 5,534,124 -0.05(-0.72%)
Nov 17, 2023 6.682 6.849 6.605 6.801 6,451,790 +0.04(+0.58%)
Nov 16, 2023 6.889 6.940 6.517 6.762 8,040,091 -0.21(-2.95%)
Nov 15, 2023 6.889 7.076 6.811 6.968 5,712,795 +0.10(+1.43%)
Nov 14, 2023 7.213 7.281 6.751 6.870 6,586,723 -0.86(-11.15%)
Nov 13, 2023 7.664 7.732 7.458 7.732 3,931,401 +0.15(+1.94%)
Nov 10, 2023 7.468 7.703 7.407 7.585 6,603,206 +0.25(+3.48%)
Nov 09, 2023 7.262 7.409 6.889 7.330 9,898,236 +0.01(+0.13%)
Nov 08, 2023 6.987 7.389 6.958 7.321 14,293,248 +0.39(+5.66%)
Nov 07, 2023 6.870 7.174 6.801 6.929 10,368,075 +0.25(+3.82%)
Nov 06, 2023 6.595 6.689 6.468 6.674 5,694,952 +0.15(+2.25%)
Nov 03, 2023 7.164 7.174 6.370 6.527 16,226,967 -0.76(-10.48%)
Nov 02, 2023 7.203 7.512 7.192 7.291 11,076,779 -0.09(-1.20%)
Nov 01, 2023 7.350 7.693 7.213 7.379 10,963,391 -0.05(-0.66%)
Oct 31, 2023 7.154 7.536 6.987 7.428 6,385,413 +0.32(+4.55%)
Oct 30, 2023 6.909 7.174 6.909 7.105 7,143,581 +0.12(+1.68%)
Oct 27, 2023 7.291 7.546 6.987 6.987 9,565,180 -0.41(-5.56%)
Oct 26, 2023 7.370 7.693 7.203 7.399 15,704,687 +0.14(+1.89%)
Oct 25, 2023 7.027 7.262 6.860 7.262 10,534,979 +0.32(+4.66%)
Oct 24, 2023 7.125 7.164 6.895 6.938 7,265,716 -0.08(-1.12%)
Oct 23, 2023 7.007 7.330 6.850 7.017 9,307,754 +0.12(+1.70%)
Oct 20, 2023 6.831 6.899 6.517 6.899 11,227,386 +0.05(+0.72%)
Oct 19, 2023 6.919 7.134 6.826 6.850 9,265,520 -0.09(-1.27%)
Oct 18, 2023 6.723 7.035 6.586 6.938 6,076,787 +0.02(+0.28%)
Oct 17, 2023 7.174 7.272 6.860 6.919 6,278,690 -0.26(-3.68%)
Oct 16, 2023 7.291 7.360 7.071 7.183 5,453,039 -0.03(-0.41%)
Oct 13, 2023 7.487 7.536 7.056 7.213 7,875,351 -0.80(-10.02%)
Oct 12, 2023 7.624 8.114 7.512 8.016 4,674,245 +0.49(+6.51%)
Oct 11, 2023 7.546 7.714 7.458 7.526 5,058,109 -0.23(-2.91%)
Oct 10, 2023 7.840 7.945 7.689 7.752 4,825,972 -0.11(-1.37%)
Oct 09, 2023 7.958 8.036 7.820 7.860 4,754,183 -0.42(-5.09%)
Oct 06, 2023 8.604 8.751 8.124 8.281 5,954,327 -0.36(-4.19%)
Oct 05, 2023 8.859 8.938 8.634 8.644 6,668,968 -0.19(-2.11%)
Oct 04, 2023 8.555 9.021 8.555 8.830 5,681,252 +0.19(+2.15%)
Oct 03, 2023 8.781 8.967 8.487 8.644 7,166,124 -0.04(-0.45%)
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.