Canada markets closed

Jericho Energy Ventures Inc. (JEV.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1900-0.0100 (-5.00%)
At close: 01:31PM EDT
Time Period:
Apr 20, 2023 - Apr 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 20240.18500.19500.18500.19000.190030,000
Apr 18, 20240.19500.20000.18500.20000.200038,200
Apr 17, 20240.19000.19000.18500.19000.190058,500
Apr 16, 20240.20000.20000.20000.20000.20006,500
Apr 15, 20240.18500.18500.18500.18500.1850-
Apr 12, 20240.18500.18500.18500.18500.185010,000
Apr 11, 20240.19500.19500.19500.19500.19503,000
Apr 10, 20240.19500.19500.19500.19500.1950900
Apr 09, 20240.18000.19500.18000.19500.195019,300
Apr 08, 20240.19000.20000.19000.20000.20009,600
Apr 05, 20240.18000.19000.18000.18000.180012,500
Apr 04, 20240.19000.19000.19000.19000.19002,000
Apr 03, 20240.18000.18500.18000.18000.180019,100
Apr 02, 20240.18000.18000.18000.18000.1800-
Apr 01, 20240.18000.18000.18000.18000.1800-
Mar 28, 20240.18500.18500.18000.18000.18001,700
Mar 27, 20240.18500.19000.18000.19000.190022,500
Mar 26, 20240.18500.18500.17500.18500.185034,500
Mar 25, 20240.20000.20000.19000.19000.190021,400
Mar 22, 20240.20000.20000.19000.19000.190037,500
Mar 21, 20240.20000.20000.20000.20000.2000-
Mar 20, 20240.20000.20000.19000.20000.200048,000
Mar 19, 20240.21500.21500.20000.20000.200012,100
Mar 18, 20240.21000.21000.21000.21000.2100-
Mar 15, 20240.21500.21500.21000.21000.21003,500
Mar 14, 20240.20500.20500.20500.20500.2050-
Mar 13, 20240.20500.20500.20500.20500.20501,000
Mar 12, 20240.20000.20000.20000.20000.2000-
Mar 11, 20240.20500.20500.20000.20000.20007,200
Mar 08, 20240.24000.24000.24000.24000.2400700
Mar 07, 20240.24000.24000.21000.23000.230016,500
Mar 06, 20240.20500.24000.20500.24000.240043,900
Mar 05, 20240.19500.20500.19000.20500.205013,000
Mar 04, 20240.20000.21000.19000.21000.210024,500
Mar 01, 20240.20500.21000.18000.20000.200032,800
Feb 29, 20240.20000.20000.20000.20000.200060,000
Feb 28, 20240.20500.20500.20000.20000.20005,200
Feb 27, 20240.20500.20500.20500.20500.20503,000
Feb 26, 20240.20000.20500.20000.20500.205065,000
Feb 23, 20240.21500.21500.21500.21500.215032,500
Feb 22, 20240.20000.20000.20000.20000.20003,000
Feb 21, 20240.22000.22000.22000.22000.2200-
Feb 20, 20240.20500.22000.20500.22000.22009,000
Feb 16, 20240.20000.20000.20000.20000.20005,000
Feb 15, 20240.20500.22000.20000.20000.200017,500
Feb 14, 20240.21500.21500.20500.20500.20501,000
Feb 13, 20240.20000.20000.20000.20000.2000-
Feb 12, 20240.21500.21500.20000.20000.200088,500
Feb 09, 20240.22500.22500.22500.22500.2250-
Feb 08, 20240.22500.22500.22500.22500.22501,000
Feb 07, 20240.23500.23500.23500.23500.2350-
Feb 06, 20240.24000.24000.23500.23500.235021,500
Feb 05, 20240.22000.23500.22000.22000.220018,000
Feb 02, 20240.23000.24000.21500.24000.240021,900
Feb 01, 20240.22500.22500.22500.22500.22501,300
Jan 31, 20240.23000.23000.22000.22000.22003,500
Jan 30, 20240.21500.23000.21500.23000.23008,500
Jan 29, 20240.18000.25000.18000.22000.2200102,100
Jan 26, 20240.17000.18000.16000.18000.180029,500
Jan 25, 20240.19000.19000.17000.17000.17005,500
Jan 24, 20240.19000.19000.19000.19000.1900-
Jan 23, 20240.19000.19000.17000.19000.190016,600
Jan 22, 20240.19000.19500.17000.17000.170025,500
Jan 19, 20240.19000.19000.19000.19000.19003,000
Jan 18, 20240.19000.19000.19000.19000.1900-
Jan 17, 20240.19000.19000.19000.19000.19001,200
Jan 16, 20240.19000.19000.19000.19000.1900-
Jan 15, 20240.19000.19000.19000.19000.190019,000
Jan 12, 20240.18000.18000.18000.18000.18006,000
Jan 11, 20240.18000.18500.17000.17500.175024,000
Jan 10, 20240.18000.18000.18000.18000.180015,000
Jan 09, 20240.19000.19000.19000.19000.190038,600
Jan 08, 20240.20000.20000.20000.20000.20001,000
Jan 05, 20240.19500.20000.19500.20000.20007,500
Jan 04, 20240.20000.20000.20000.20000.200032,000
Jan 03, 20240.20000.20000.20000.20000.2000-
Jan 02, 20240.20000.20000.20000.20000.2000-
Dec 29, 20230.20000.20000.20000.20000.20001,500
Dec 28, 20230.21000.21000.20800.20800.20807,500
Dec 27, 20230.20000.20500.20000.20500.205022,400
Dec 22, 20230.21000.21000.20000.20000.20009,500
Dec 21, 20230.20500.21500.20500.21500.215017,000
Dec 20, 20230.21000.21000.21000.21000.21001,500
Dec 19, 20230.21000.21000.21000.21000.21002,000
Dec 18, 20230.22500.22500.22500.22500.22501,000
Dec 15, 20230.21500.22500.21500.22500.225012,000
Dec 14, 20230.21000.21000.21000.21000.21001,000
Dec 13, 20230.23500.24000.23000.23000.230039,300
Dec 12, 20230.21500.23500.21500.23500.235024,000
Dec 11, 20230.21000.21500.18000.21500.215030,600
Dec 08, 20230.22500.22500.22000.22000.22001,400
Dec 07, 20230.23500.23500.23500.23500.235018,000
Dec 06, 20230.22000.22000.21500.21500.215022,500
Dec 05, 20230.23500.23500.22000.22000.22001,600
Dec 04, 20230.22500.23000.22000.23000.23008,900
Dec 01, 20230.23000.23000.23000.23000.2300-
Nov 30, 20230.22000.23000.22000.23000.23001,600
Nov 29, 20230.23500.23500.23500.23500.23501,500
Nov 28, 20230.23000.23000.23000.23000.2300-
Nov 27, 20230.23000.23000.23000.23000.230030,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...