Canada markets closed

Jackpot Digital Inc. (JJ.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1800-0.0150 (-7.69%)
At close: 2:05PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 15, 20210.19000.19000.18000.18000.180027,000
Oct. 14, 20210.19000.20000.19000.20000.20002,500
Oct. 13, 20210.19000.20000.19000.20000.200011,500
Oct. 12, 20210.19000.19000.19000.19000.19003,300
Oct. 08, 20210.18000.19000.18000.19000.190093,500
Oct. 07, 20210.16000.18000.16000.18000.18006,200
Oct. 06, 20210.18000.18000.18000.18000.18001,500
Oct. 05, 20210.19000.20000.18000.18000.180069,500
Oct. 04, 20210.20000.20000.19000.20000.200041,300
Oct. 01, 20210.22000.22000.20000.21000.210022,600
Sep. 30, 20210.22000.22000.22000.22000.22006,800
Sep. 29, 20210.23000.23000.22000.22000.220054,700
Sep. 28, 20210.24000.24000.22000.24000.240073,100
Sep. 27, 20210.24000.24000.23000.24000.2400199,600
Sep. 24, 20210.21000.24000.21000.24000.2400293,200
Sep. 23, 20210.21000.21000.21000.21000.21005,600
Sep. 22, 20210.19000.21000.19000.21000.210017,500
Sep. 21, 20210.20000.20000.20000.20000.2000-
Sep. 20, 20210.20000.20000.19000.20000.200037,600
Sep. 17, 20210.20000.20000.19000.19000.190028,500
Sep. 16, 20210.19000.20000.19000.20000.200074,100
Sep. 15, 20210.20000.20000.20000.20000.200025,500
Sep. 14, 20210.18000.20000.18000.19000.190029,000
Sep. 13, 20210.19000.19000.18000.19000.1900124,100
Sep. 10, 20210.20000.20000.20000.20000.20007,500
Sep. 09, 20210.20000.20000.20000.20000.200070,500
Sep. 08, 20210.20000.20000.20000.20000.20001,500
Sep. 07, 20210.20000.20000.20000.20000.20004,700
Sep. 03, 20210.19000.19000.19000.19000.19004,000
Sep. 02, 20210.20000.22000.18000.19000.1900169,200
Sep. 01, 20210.19000.20000.19000.20000.200024,000
Aug. 31, 20210.19000.20000.19000.19000.190025,400
Aug. 30, 20210.20000.20000.19000.19000.190056,100
Aug. 27, 20210.19000.20000.19000.20000.200041,000
Aug. 26, 20210.19000.20000.19000.19000.190038,800
Aug. 25, 20210.19000.19000.19000.19000.190034,000
Aug. 24, 20210.20000.20000.19000.19000.19006,000
Aug. 23, 20210.20000.20000.19000.19000.190032,500
Aug. 20, 20210.19000.21000.19000.21000.21006,800
Aug. 19, 20210.21000.22000.20000.20000.200037,600
Aug. 18, 20210.22000.22000.20000.21000.210047,500
Aug. 17, 20210.22000.22000.22000.22000.22007,800
Aug. 16, 20210.22000.23000.21000.23000.23008,200
Aug. 13, 20210.23000.23000.22000.23000.230015,300
Aug. 12, 20210.21000.22000.21000.22000.220039,700
Aug. 11, 20210.20000.22000.20000.21000.210013,000
Aug. 10, 20210.19000.19000.19000.19000.1900-
Aug. 09, 20210.20000.20000.19000.19000.19003,000
Aug. 06, 20210.22000.22000.20000.20000.200035,600
Aug. 05, 20210.19000.22000.19000.22000.220052,900
Aug. 04, 20210.19000.20000.19000.19000.190028,000
Aug. 03, 20210.19000.19000.18000.18000.180032,900
Jul. 30, 20210.22000.22000.20000.20000.200013,200
Jul. 29, 20210.23000.23000.20000.20000.200027,800
Jul. 28, 20210.22000.22000.20000.21000.210042,300
Jul. 27, 20210.22000.22000.22000.22000.22003,000
Jul. 26, 20210.24000.25000.22000.23000.2300182,100
Jul. 23, 20210.26000.26000.26000.26000.2600-
Jul. 22, 20210.26000.26000.26000.26000.26003,100
Jul. 21, 20210.25000.27000.23000.27000.270025,600
Jul. 20, 20210.26000.26000.26000.26000.260019,200
Jul. 19, 20210.28000.28000.28000.28000.280010,300
Jul. 16, 20210.28000.28000.27000.27000.270035,900
Jul. 15, 20210.28000.28000.27000.28000.280025,600
Jul. 14, 20210.29000.29000.27000.29000.290065,100
Jul. 13, 20210.28000.28000.26000.27000.270061,500
Jul. 12, 20210.23000.27000.23000.27000.270043,800
Jul. 09, 20210.27000.27000.24000.25000.2500305,800
Jul. 08, 20210.30000.30000.27000.27000.2700161,100
Jul. 07, 20210.27000.32000.26000.28000.2800559,900
Jul. 06, 20210.28000.32000.23000.25000.2500268,700
Jul. 05, 20210.27000.27000.27000.27000.27008,000
Jul. 02, 20210.28000.28000.28000.28000.280015,000
Jun. 30, 20210.28000.28000.28000.28000.280043,000
Jun. 29, 20210.29000.31000.29000.31000.310074,500
Jun. 28, 20210.31000.31000.28000.28000.280063,300
Jun. 25, 20210.32000.32000.32000.32000.32001,200
Jun. 24, 20210.29000.32000.29000.32000.320089,900
Jun. 23, 20210.27000.27000.27000.27000.2700-
Jun. 22, 20210.27000.28000.27000.27000.270038,100
Jun. 21, 20210.28000.28000.27000.28000.28004,500
Jun. 18, 20210.29000.29000.28000.28000.280029,300
Jun. 17, 20210.30000.32000.29000.29000.2900214,700
Jun. 16, 20210.30000.30000.30000.30000.300012,200
Jun. 15, 20210.30000.32000.29000.31000.310039,500
Jun. 14, 20210.32000.32000.32000.32000.3200-
Jun. 11, 20210.32000.32000.32000.32000.3200-
Jun. 10, 20210.31000.32000.31000.32000.320034,500
Jun. 09, 20210.32000.32000.29000.29000.290096,400
Jun. 08, 20210.31000.33000.31000.31000.31004,400
Jun. 07, 20210.33000.33000.33000.33000.3300-
Jun. 04, 20210.33000.33000.33000.33000.330017,600
Jun. 03, 20210.32000.32000.31000.31000.310035,300
Jun. 02, 20210.33000.33000.33000.33000.3300-
Jun. 01, 20210.33000.33000.33000.33000.330020,700
May 31, 20210.32000.35000.31000.35000.350059,300
May 28, 20210.33000.33000.33000.33000.3300-
May 27, 20210.32000.32000.32000.32000.3200-
May 26, 20210.33000.33000.33000.33000.330010,000
May 25, 20210.30000.31000.28000.30000.300024,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...