Jackpot Digital Inc. (JJ.V)
TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
At close: 01:26PM EDT
Time Period:
Oct 12, 2023 - Oct 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 11, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| Oct 10, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 32,000 |
| Oct 09, 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 46,000 |
| Oct 08, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 28,000 |
| Oct 07, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 155,700 |
| Oct 04, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 121,000 |
| Oct 03, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| Oct 02, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 20,000 |
| Oct 01, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 65,500 |
| Sept 30, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| Sept 27, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 25,000 |
| Sept 26, 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 20,000 |
| Sept 25, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| Sept 24, 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 4,800 |
| Sept 23, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 74,000 |
| Sept 20, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 61,000 |
| Sept 19, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 10,000 |
| Sept 18, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 55,000 |
| Sept 17, 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 314,900 |
| Sept 16, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| Sept 13, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| Sept 12, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| Sept 11, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 99,000 |
| Sept 10, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 1,000 |
| Sept 09, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 2,500 |
| Sept 06, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| Sept 05, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 4,000 |
| Sept 04, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 262,000 |
| Sept 03, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| Aug 30, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| Aug 29, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 345,000 |
| Aug 28, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 1,000 |
| Aug 27, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 14,200 |
| Aug 26, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 2,500 |
| Aug 23, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| Aug 22, 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 248,000 |
| Aug 21, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 5,000 |
| Aug 20, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 20,000 |
| Aug 19, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 5,000 |
| Aug 16, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 85,000 |
| Aug 15, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 12,000 |
| Aug 14, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 10,000 |
| Aug 13, 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 88,000 |
| Aug 12, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 28,000 |
| Aug 09, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 23,000 |
| Aug 08, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 1,000 |
| Aug 07, 2024 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 102,100 |
| Aug 06, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 143,000 |
| Aug 02, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 211,000 |
| Aug 01, 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 318,000 |
| Jul 31, 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 70,800 |
| Jul 30, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| Jul 29, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| Jul 26, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| Jul 25, 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 131,000 |
| Jul 24, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 37,000 |
| Jul 23, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 13,000 |
| Jul 22, 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 66,300 |
| Jul 19, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 32,000 |
| Jul 18, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| Jul 17, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 86,000 |
| Jul 16, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 153,500 |
| Jul 15, 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 17,600 |
| Jul 12, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 224,000 |
| Jul 11, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| Jul 10, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 150,000 |
| Jul 09, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 50,000 |
| Jul 08, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 142,000 |
| Jul 05, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| Jul 04, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 123,000 |
| Jul 03, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| Jul 02, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 111,000 |
| Jun 28, 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 30,700 |
| Jun 27, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 25,000 |
| Jun 26, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 115,000 |
| Jun 25, 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 639,000 |
| Jun 24, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| Jun 21, 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 1,341,000 |
| Jun 20, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 25,000 |
| Jun 19, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| Jun 18, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 2,600 |
| Jun 17, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 10,000 |
| Jun 14, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 95,200 |
| Jun 13, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 99,000 |
| Jun 12, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| Jun 11, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 25,000 |
| Jun 10, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| Jun 07, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 9,000 |
| Jun 06, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| Jun 05, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 36,000 |
| Jun 04, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 85,700 |
| Jun 03, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| May 31, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 6,000 |
| May 30, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 61,000 |
| May 29, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 1,000 |
| May 28, 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 252,100 |
| May 27, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| May 24, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 357,000 |
| May 23, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 441,000 |
| May 22, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 586,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.