Canada markets close in 6 hours 30 minutes

Jackpot Digital Inc. (JJ.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0650+0.0050 (+8.33%)
As of 03:34PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 04, 20220.06500.06500.06500.06500.06506,000
Jun 30, 20220.06000.06000.06000.06000.060014,000
Jun 29, 20220.06000.06000.06000.06000.0600228,500
Jun 28, 20220.06000.07000.05000.06000.0600236,500
Jun 27, 20220.06000.06000.06000.06000.0600307,300
Jun 24, 20220.07000.07000.07000.07000.0700-
Jun 23, 20220.07000.07000.07000.07000.0700-
Jun 22, 20220.07000.07000.07000.07000.070015,300
Jun 21, 20220.06000.06000.06000.06000.0600-
Jun 20, 20220.06000.06000.06000.06000.0600-
Jun 17, 20220.06000.06000.06000.06000.060018,700
Jun 16, 20220.06000.06000.06000.06000.060060,100
Jun 15, 20220.06000.06000.06000.06000.060053,500
Jun 14, 20220.06000.06000.06000.06000.060010,000
Jun 13, 20220.06000.06000.06000.06000.060020,400
Jun 10, 20220.06000.06000.06000.06000.0600-
Jun 09, 20220.06000.06000.06000.06000.060031,000
Jun 08, 20220.06000.07000.06000.07000.070038,500
Jun 07, 20220.07000.07000.07000.07000.0700-
Jun 06, 20220.07000.07000.06000.07000.070043,000
Jun 03, 20220.07000.07000.07000.07000.0700-
Jun 02, 20220.07000.07000.07000.07000.0700-
Jun 01, 20220.07000.07000.07000.07000.0700-
May 31, 20220.07000.07000.07000.07000.0700-
May 30, 20220.07000.07000.07000.07000.0700-
May 27, 20220.07000.07000.07000.07000.07006,000
May 26, 20220.07000.07000.07000.07000.0700-
May 25, 20220.07000.07000.07000.07000.070044,000
May 24, 20220.07000.07000.07000.07000.07006,000
May 20, 20220.07000.07000.07000.07000.07006,500
May 19, 20220.06000.06000.06000.06000.060018,000
May 18, 20220.06000.06000.06000.06000.0600-
May 17, 20220.07000.07000.06000.06000.0600107,000
May 16, 20220.07000.07000.07000.07000.070021,500
May 13, 20220.07000.08000.07000.07000.070048,000
May 12, 20220.07000.07000.07000.07000.0700-
May 11, 20220.08000.08000.07000.07000.0700127,000
May 10, 20220.07000.07000.07000.07000.0700105,000
May 09, 20220.08000.08000.08000.08000.080090,900
May 06, 20220.09000.09000.08000.09000.09007,200
May 05, 20220.08000.08000.08000.08000.08001,000
May 04, 20220.09000.09000.09000.09000.090012,800
May 03, 20220.10000.10000.10000.10000.10001,000
May 02, 20220.10000.10000.10000.10000.100010,000
Apr 29, 20220.10000.10000.10000.10000.1000-
Apr 28, 20220.09000.10000.09000.10000.100087,000
Apr 27, 20220.09000.09000.09000.09000.090039,700
Apr 26, 20220.09000.09000.08000.08000.080053,000
Apr 25, 20220.09000.09000.09000.09000.090057,000
Apr 22, 20220.10000.10000.10000.10000.100040,000
Apr 21, 20220.09000.10000.09000.10000.1000200,800
Apr 20, 20220.09000.09000.09000.09000.090089,000
Apr 19, 20220.08000.08000.08000.08000.0800-
Apr 18, 20220.08000.08000.08000.08000.080052,500
Apr 14, 20220.08000.08000.08000.08000.08003,000
Apr 13, 20220.08000.08000.08000.08000.080023,500
Apr 12, 20220.08000.08000.08000.08000.0800-
Apr 11, 20220.09000.09000.08000.08000.0800101,000
Apr 08, 20220.09000.09000.09000.09000.0900124,000
Apr 07, 20220.09000.10000.09000.10000.10005,500
Apr 06, 20220.10000.10000.10000.10000.1000-
Apr 05, 20220.10000.10000.10000.10000.1000-
Apr 04, 20220.10000.10000.10000.10000.100020,000
Apr 01, 20220.10000.10000.10000.10000.10001,400
Mar 31, 20220.10000.10000.10000.10000.100038,100
Mar 30, 20220.09000.10000.09000.10000.1000125,000
Mar 29, 20220.09000.09000.09000.09000.090022,000
Mar 28, 20220.10000.10000.10000.10000.1000-
Mar 25, 20220.09000.10000.09000.10000.100024,400
Mar 24, 20220.09000.09000.09000.09000.09002,600
Mar 23, 20220.10000.10000.10000.10000.10001,600
Mar 22, 20220.09000.09000.09000.09000.0900-
Mar 21, 20220.09000.09000.09000.09000.0900-
Mar 18, 20220.09000.09000.09000.09000.090066,000
Mar 17, 20220.09000.11000.09000.10000.100066,000
Mar 16, 20220.09000.09000.09000.09000.090043,900
Mar 15, 20220.09000.12000.09000.09000.0900174,900
Mar 14, 20220.09000.09000.09000.09000.0900-
Mar 11, 20220.09000.09000.09000.09000.090040,000
Mar 10, 20220.09000.09000.09000.09000.090036,800
Mar 09, 20220.10000.10000.09000.09000.090050,000
Mar 08, 20220.10000.10000.10000.10000.10001,000
Mar 07, 20220.09000.10000.09000.10000.1000277,300
Mar 04, 20220.09000.09000.09000.09000.090018,500
Mar 03, 20220.09000.09000.09000.09000.090023,700
Mar 02, 20220.09000.09000.09000.09000.0900-
Mar 01, 20220.09000.09000.09000.09000.090028,000
Feb 28, 20220.09000.10000.09000.10000.100043,000
Feb 25, 20220.09000.10000.09000.10000.10004,000
Feb 24, 20220.09000.09000.09000.09000.09001,000
Feb 23, 20220.09000.10000.09000.10000.100042,000
Feb 22, 20220.10000.10000.10000.10000.10006,100
Feb 18, 20220.09000.09000.09000.09000.0900168,200
Feb 17, 20220.09000.09000.09000.09000.090064,100
Feb 16, 20220.09000.09000.09000.09000.090068,600
Feb 15, 20220.09000.09000.09000.09000.0900150,000
Feb 14, 20220.10000.10000.09000.09000.0900172,700
Feb 11, 20220.10000.10000.10000.10000.100073,000
Feb 10, 20220.10000.10000.10000.10000.1000226,000
Feb 09, 20220.10000.12000.10000.11000.110083,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...