Skip to main content

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

3.922 +0.042 (+1.09%)
Streaming Delayed Price Updated: 11:49 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 9.433 9.554 9.134 9.386 8,790,418 -0.12(-1.27%)
Aug 28, 2020 9.936 10.05 9.423 9.507 9,158,130 -0.87(-8.36%)
Aug 27, 2020 9.526 10.74 9.526 10.37 10,942,260 +0.40(+4.02%)
Aug 26, 2020 10.85 10.88 9.889 9.973 10,187,980 -0.62(-5.81%)
Aug 25, 2020 10.63 11.25 10.58 10.59 9,734,855 +0.06(+0.53%)
Aug 24, 2020 10.10 10.61 10.00 10.53 6,950,939 +0.07(+0.62%)
Aug 21, 2020 10.32 10.69 10.25 10.47 8,528,255 +0.53(+5.35%)
Aug 20, 2020 10.35 10.46 9.806 9.936 9,243,621 -0.34(-3.27%)
Aug 19, 2020 9.582 10.41 9.526 10.27 13,764,165 +0.88(+9.33%)
Aug 18, 2020 8.790 9.666 8.752 9.395 9,085,798 +0.23(+2.54%)
Aug 17, 2020 9.675 9.759 9.134 9.162 10,042,563 -1.26(-12.08%)
Aug 14, 2020 10.35 10.81 10.22 10.42 7,930,244 +0.03(+0.27%)
Aug 13, 2020 10.84 11.02 10.09 10.39 11,215,467 -0.93(-8.23%)
Aug 12, 2020 10.69 11.39 10.56 11.32 11,285,757 -0.27(-2.33%)
Aug 11, 2020 11.07 11.68 10.66 11.60 13,777,810 +1.78(+18.14%)
Aug 10, 2020 9.517 9.907 8.957 9.815 9,027,564 +0.12(+1.25%)
Aug 07, 2020 9.442 10.00 9.354 9.694 11,043,141 +0.71(+7.88%)
Aug 06, 2020 8.594 9.265 8.491 8.985 9,748,533 +0.09(+1.05%)
Aug 05, 2020 8.613 9.190 8.324 8.892 12,034,466 -0.23(-2.55%)
Aug 04, 2020 10.17 10.32 9.097 9.125 9,907,979 -0.98(-9.69%)
Aug 03, 2020 10.09 10.51 9.955 10.10 6,018,261 +0.05(+0.46%)
Jul 31, 2020 10.31 10.40 9.824 10.06 6,860,927 -0.51(-4.85%)
Jul 30, 2020 10.43 10.87 10.09 10.57 8,466,113 +0.83(+8.52%)
Jul 29, 2020 9.675 10.33 9.395 9.740 12,530,370 +0.06(+0.58%)
Jul 28, 2020 9.796 9.973 9.414 9.684 8,679,871 +0.21(+2.16%)
Jul 27, 2020 9.694 9.871 9.209 9.479 10,889,073 -1.20(-11.26%)
Jul 24, 2020 10.86 11.19 10.61 10.68 6,001,031 -0.51(-4.58%)
Jul 23, 2020 10.66 11.58 10.32 11.19 12,137,473 +0.62(+5.82%)
Jul 22, 2020 10.90 11.05 10.46 10.58 7,344,289 -0.62(-5.57%)
Jul 21, 2020 10.97 11.56 10.76 11.20 7,997,471 -0.58(-4.91%)
Jul 20, 2020 12.28 12.33 11.66 11.78 4,733,730 -0.79(-6.30%)
Jul 17, 2020 13.28 13.46 12.50 12.57 6,289,952 -1.12(-8.17%)
Jul 16, 2020 13.47 13.93 13.17 13.69 4,448,570 +0.55(+4.18%)
Jul 15, 2020 13.40 13.89 13.11 13.14 4,273,177 -0.22(-1.67%)
Jul 14, 2020 14.56 14.73 13.35 13.37 5,491,893 -1.17(-8.02%)
Jul 13, 2020 13.10 14.66 12.97 14.53 5,637,563 +0.90(+6.63%)
Jul 10, 2020 13.22 13.99 13.17 13.63 4,035,877 +0.14(+1.04%)
Jul 09, 2020 13.24 14.19 12.91 13.49 7,081,353 +0.10(+0.77%)
Jul 08, 2020 13.66 14.10 13.18 13.38 6,287,121 -1.03(-7.12%)
Jul 07, 2020 15.42 15.43 14.25 14.41 5,943,279 -0.84(-5.50%)
Jul 06, 2020 15.38 15.75 14.98 15.25 3,764,143 -0.76(-4.72%)
Jul 02, 2020 16.01 16.10 15.10 16.00 4,686,780 +0.13(+0.82%)
Jul 01, 2020 15.83 16.70 15.76 15.87 3,994,771 +0.05(+0.29%)
Jun 30, 2020 17.05 17.23 15.61 15.83 5,593,058 -1.04(-6.19%)
Jun 29, 2020 17.29 17.56 16.85 16.87 2,174,424 -0.42(-2.43%)
Jun 26, 2020 18.14 18.73 17.22 17.29 5,250,567 -0.36(-2.06%)
Jun 25, 2020 17.85 18.56 17.64 17.65 3,861,698 -0.28(-1.56%)
Jun 24, 2020 17.43 18.38 16.88 17.93 5,907,426 +0.95(+5.60%)
Jun 23, 2020 17.16 17.41 16.65 16.98 4,137,534 -0.77(-4.36%)
Jun 22, 2020 18.66 18.66 17.34 17.76 6,021,068 -1.92(-9.76%)
Jun 19, 2020 20.42 20.77 19.01 19.68 3,907,885 -1.58(-7.45%)
Jun 18, 2020 20.93 21.42 20.41 21.26 1,718,013 +0.81(+3.97%)
Jun 17, 2020 20.65 20.89 20.07 20.45 2,205,363 -0.52(-2.49%)
Jun 16, 2020 19.57 21.11 19.47 20.97 2,916,874 +1.40(+7.14%)
Jun 15, 2020 22.12 22.57 19.30 19.57 4,286,618 -1.11(-5.36%)
Jun 12, 2020 19.65 20.93 19.17 20.68 2,340,439 +0.09(+0.45%)
Jun 11, 2020 18.64 21.08 18.25 20.59 3,048,231 +2.32(+12.70%)
Jun 10, 2020 19.72 21.04 18.21 18.27 3,671,050 -2.12(-10.38%)
Jun 09, 2020 19.85 20.52 19.50 20.38 2,326,969 +0.46(+2.29%)
Jun 08, 2020 20.38 21.06 19.93 19.93 2,025,501 -0.84(-4.04%)
Jun 05, 2020 21.32 21.97 20.61 20.77 2,974,391 +0.90(+4.55%)
Jun 04, 2020 19.83 20.64 19.48 19.86 2,981,539 -0.87(-4.18%)
Jun 03, 2020 20.51 21.18 19.95 20.73 3,528,008 +1.36(+7.03%)
Jun 02, 2020 17.72 19.42 17.69 19.37 4,466,112 +1.37(+7.61%)
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.