Canada markets closed

Jackpot Digital Inc. (JJ.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0650-0.0050 (-7.14%)
At close: 10:56AM EDT
Time Period:
Jun 20, 2023 - Jun 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 20, 20240.06500.06500.06500.06500.065025,000
Jun 19, 20240.07000.07000.07000.07000.0700-
Jun 18, 20240.07000.07000.07000.07000.07002,600
Jun 17, 20240.07000.07000.07000.07000.070010,000
Jun 14, 20240.07000.07000.07000.07000.070095,200
Jun 13, 20240.07000.07000.07000.07000.070099,000
Jun 12, 20240.07000.07000.07000.07000.0700-
Jun 11, 20240.07000.07000.07000.07000.070025,000
Jun 10, 20240.07000.07000.07000.07000.0700-
Jun 07, 20240.07000.07000.07000.07000.07009,000
Jun 06, 20240.07000.07000.07000.07000.0700-
Jun 05, 20240.07000.07000.07000.07000.070036,000
Jun 04, 20240.07000.07000.07000.07000.070085,700
Jun 03, 20240.07000.07000.07000.07000.0700-
May 31, 20240.07000.07000.07000.07000.07006,000
May 30, 20240.07000.07000.07000.07000.070061,000
May 29, 20240.07000.07000.07000.07000.07001,000
May 28, 20240.06000.07000.06000.07000.0700252,100
May 27, 20240.06000.06000.06000.06000.0600-
May 24, 20240.06000.06000.06000.06000.0600357,000
May 23, 20240.06000.06000.06000.06000.0600441,000
May 22, 20240.06000.06000.06000.06000.0600586,000
May 21, 20240.06000.06000.06000.06000.0600448,100
May 17, 20240.06000.06000.06000.06000.060016,000
May 16, 20240.06000.07000.06000.07000.070031,000
May 15, 20240.06000.07000.06000.07000.0700175,500
May 14, 20240.06000.06000.06000.06000.0600-
May 13, 20240.06000.06000.06000.06000.06005,000
May 10, 20240.06000.06000.06000.06000.0600-
May 09, 20240.06000.06000.06000.06000.060085,000
May 08, 20240.06000.06000.06000.06000.060088,000
May 07, 20240.05000.06000.05000.06000.0600175,000
May 06, 20240.05000.05000.05000.05000.050052,000
May 03, 20240.06000.06000.06000.06000.0600185,000
May 02, 20240.06000.06000.06000.06000.060030,000
May 01, 20240.06000.06000.06000.06000.0600-
Apr 30, 20240.06000.06000.06000.06000.0600111,000
Apr 29, 20240.06000.06000.06000.06000.0600115,000
Apr 26, 20240.06000.06000.06000.06000.0600171,000
Apr 25, 20240.06000.06000.06000.06000.0600262,000
Apr 24, 20240.05000.05000.05000.05000.0500-
Apr 23, 20240.05000.05000.05000.05000.050086,000
Apr 22, 20240.06000.06000.05000.05000.05001,070,000
Apr 19, 20240.06000.06000.06000.06000.0600-
Apr 18, 20240.06000.06000.06000.06000.0600554,000
Apr 17, 20240.06000.06000.06000.06000.0600-
Apr 16, 20240.06000.06000.06000.06000.06004,000
Apr 15, 20240.06000.06000.06000.06000.0600212,000
Apr 12, 20240.06000.06000.06000.06000.0600220,000
Apr 11, 20240.06000.06000.06000.06000.0600123,000
Apr 10, 20240.06000.06000.05000.06000.0600446,000
Apr 09, 20240.06000.06000.06000.06000.06009,000
Apr 08, 20240.06000.06000.06000.06000.060020,000
Apr 05, 20240.06000.06000.06000.06000.060010,000
Apr 04, 20240.06000.06000.06000.06000.0600165,000
Apr 03, 20240.06000.06000.06000.06000.060010,000
Apr 02, 20240.06000.06000.06000.06000.060059,000
Apr 01, 20240.06000.06000.06000.06000.060012,000
Mar 28, 20240.06000.06000.06000.06000.0600128,700
Mar 27, 20240.07000.07000.06000.06000.0600161,000
Mar 26, 20240.06000.06000.06000.06000.0600576,400
Mar 25, 20240.07000.07000.07000.07000.070011,000
Mar 22, 20240.07000.07000.06000.06000.0600418,500
Mar 21, 20240.06000.07000.06000.07000.0700319,000
Mar 20, 20240.07000.07000.07000.07000.070027,100
Mar 19, 20240.06000.07000.06000.07000.0700129,900
Mar 18, 20240.07000.07000.06000.07000.0700225,000
Mar 15, 20240.07000.07000.07000.07000.0700137,000
Mar 14, 20240.07000.07000.06000.07000.070072,100
Mar 13, 20240.07000.07000.07000.07000.070089,000
Mar 12, 20240.07000.07000.07000.07000.0700-
Mar 11, 20240.06000.07000.06000.07000.0700101,000
Mar 08, 20240.07000.07000.06000.07000.0700202,400
Mar 07, 20240.07000.07000.07000.07000.07006,000
Mar 06, 20240.07000.07000.07000.07000.0700-
Mar 05, 20240.06000.07000.06000.07000.0700126,000
Mar 04, 20240.07000.07000.07000.07000.07008,700
Mar 01, 20240.07000.07000.07000.07000.070042,700
Feb 29, 20240.06000.07000.06000.07000.07008,300
Feb 28, 20240.07000.07000.07000.07000.0700-
Feb 27, 20240.07000.07000.07000.07000.0700-
Feb 26, 20240.07000.07000.07000.07000.0700-
Feb 23, 20240.07000.07000.07000.07000.0700167,000
Feb 22, 20240.07000.07000.07000.07000.070010,000
Feb 21, 20240.07000.07000.07000.07000.0700106,000
Feb 20, 20240.07000.07000.07000.07000.0700-
Feb 16, 20240.08000.08000.07000.07000.0700136,300
Feb 15, 20240.08000.08000.08000.08000.0800-
Feb 14, 20240.07000.08000.07000.08000.0800141,300
Feb 13, 20240.07000.08000.07000.08000.0800102,600
Feb 12, 20240.07000.07000.07000.07000.0700-
Feb 09, 20240.07000.07000.07000.07000.07003,300
Feb 08, 20240.07000.07000.07000.07000.07006,000
Feb 07, 20240.07000.07000.07000.07000.070037,500
Feb 06, 20240.07000.07000.07000.07000.070055,000
Feb 05, 20240.07000.07000.07000.07000.070028,000
Feb 02, 20240.07000.07000.07000.07000.0700188,600
Feb 01, 20240.07000.07000.07000.07000.070012,000
Jan 31, 20240.07000.07000.07000.07000.0700-
Jan 30, 20240.07000.07000.07000.07000.07002,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...