Canada markets close in 4 hours 2 minutes

James Micro Cap (JMCRX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
21.16-0.01 (-0.05%)
As of 08:05AM EDT. Market open.
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 08, 2024------
May 07, 202421.1621.1621.1621.1621.16-
May 06, 202421.1721.1721.1721.1721.17-
May 03, 202420.9320.9320.9320.9320.93-
May 02, 202420.5420.5420.5420.5420.54-
May 01, 202420.1820.1820.1820.1820.18-
Apr 30, 202420.1220.1220.1220.1220.12-
Apr 29, 202420.5520.5520.5520.5520.55-
Apr 26, 202420.4620.4620.4620.4620.46-
Apr 25, 202420.3720.3720.3720.3720.37-
Apr 24, 202420.6620.6620.6620.6620.66-
Apr 23, 202420.7220.7220.7220.7220.72-
Apr 22, 202420.2320.2320.2320.2320.23-
Apr 19, 202420.0120.0120.0120.0120.01-
Apr 18, 202419.8719.8719.8719.8719.87-
Apr 17, 202419.9019.9019.9019.9019.90-
Apr 16, 202420.0920.0920.0920.0920.09-
Apr 15, 202420.1820.1820.1820.1820.18-
Apr 12, 202420.3020.3020.3020.3020.30-
Apr 11, 202420.5920.5920.5920.5920.59-
Apr 10, 202420.4720.4720.4720.4720.47-
Apr 09, 202421.0021.0021.0021.0021.00-
Apr 08, 202421.0221.0221.0221.0221.02-
Apr 05, 202420.9820.9820.9820.9820.98-
Apr 04, 202420.8020.8020.8020.8020.80-
Apr 03, 202421.0421.0421.0421.0421.04-
Apr 02, 202420.8720.8720.8720.8720.87-
Apr 01, 202421.1821.1821.1821.1821.18-
Mar 28, 202421.3321.3321.3321.3321.33-
Mar 27, 202421.1221.1221.1221.1221.12-
Mar 26, 202420.7320.7320.7320.7320.73-
Mar 25, 202420.7820.7820.7820.7820.78-
Mar 22, 202420.8920.8920.8920.8920.89-
Mar 21, 202421.1121.1121.1121.1121.11-
Mar 20, 202420.8320.8320.8320.8320.83-
Mar 19, 202420.4820.4820.4820.4820.48-
Mar 18, 202420.1920.1920.1920.1920.19-
Mar 15, 202420.2920.2920.2920.2920.29-
Mar 14, 202420.2520.2520.2520.2520.25-
Mar 13, 202420.5820.5820.5820.5820.58-
Mar 12, 202420.5120.5120.5120.5120.51-
Mar 11, 202420.4520.4520.4520.4520.45-
Mar 08, 202420.5720.5720.5720.5720.57-
Mar 07, 202420.6620.6620.6620.6620.66-
Mar 06, 202420.5420.5420.5420.5420.54-
Mar 05, 202420.5920.5920.5920.5920.59-
Mar 04, 202420.7420.7420.7420.7420.74-
Mar 01, 202420.7420.7420.7420.7420.74-
Feb 29, 202420.5820.5820.5820.5820.58-
Feb 28, 202420.2720.2720.2720.2720.27-
Feb 27, 202420.3520.3520.3520.3520.35-
Feb 26, 202420.2720.2720.2720.2720.27-
Feb 23, 202420.2220.2220.2220.2220.22-
Feb 22, 202420.2220.2220.2220.2220.22-
Feb 21, 202420.1620.1620.1620.1620.16-
Feb 20, 202420.2320.2320.2320.2320.23-
Feb 16, 202420.4620.4620.4620.4620.46-
Feb 15, 202420.7320.7320.7320.7320.73-
Feb 14, 202420.3620.3620.3620.3620.36-
Feb 13, 202419.9519.9519.9519.9519.95-
Feb 12, 202420.6420.6420.6420.6420.64-
Feb 09, 202420.3920.3920.3920.3920.39-
Feb 08, 202420.1120.1120.1120.1120.11-
Feb 07, 202419.8619.8619.8619.8619.86-
Feb 06, 202419.9619.9619.9619.9619.96-
Feb 05, 202419.9019.9019.9019.9019.90-
Feb 02, 202420.1220.1220.1220.1220.12-
Feb 01, 202420.1820.1820.1820.1820.18-
Jan 31, 202419.9819.9819.9819.9819.98-
Jan 30, 202420.4920.4920.4920.4920.49-
Jan 29, 202420.4020.4020.4020.4020.40-
Jan 26, 202420.2720.2720.2720.2720.27-
Jan 25, 202420.3320.3320.3320.3320.33-
Jan 24, 202420.2220.2220.2220.2220.22-
Jan 23, 202420.1920.1920.1920.1920.19-
Jan 22, 202420.3620.3620.3620.3620.36-
Jan 19, 202419.9819.9819.9819.9819.98-
Jan 18, 202419.7519.7519.7519.7519.75-
Jan 17, 202419.6319.6319.6319.6319.63-
Jan 16, 202419.6819.6819.6819.6819.68-
Jan 12, 202419.8719.8719.8719.8719.87-
Jan 11, 202419.8819.8819.8819.8819.88-
Jan 10, 202419.9719.9719.9719.9719.97-
Jan 09, 202419.9119.9119.9119.9119.91-
Jan 08, 202420.1120.1120.1120.1120.11-
Jan 05, 202419.9319.9319.9319.9319.93-
Jan 04, 202420.0020.0020.0020.0020.00-
Jan 03, 202420.0520.0520.0520.0520.05-
Jan 02, 202420.4220.4220.4220.4220.42-
Dec 29, 202320.5420.5420.5420.5420.54-
Dec 28, 202320.7520.7520.7520.7520.75-
Dec 28, 20230.129 Dividend
Dec 27, 202320.9320.9320.9320.9320.80-
Dec 26, 202320.8820.8820.8820.8820.75-
Dec 22, 202320.6420.6420.6420.6420.51-
Dec 21, 202320.5620.5620.5620.5620.43-
Dec 20, 202320.2720.2720.2720.2720.15-
Dec 19, 202320.4720.4720.4720.4720.34-
Dec 18, 202320.0720.0720.0720.0719.95-
Dec 15, 202320.0920.0920.0920.0919.97-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...