JEMTEC Inc. (JTC.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.7000

0.0000

(0.00%)

At close: 09:30AM EDT

Time Period:

Jul 26, 2023 - Jul 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 26, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	700
Jul 25, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Jul 24, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Jul 23, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Jul 22, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Jul 19, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Jul 18, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Jul 17, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	600
Jul 16, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Jul 15, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Jul 12, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Jul 11, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Jul 10, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Jul 09, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Jul 08, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Jul 05, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Jul 04, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Jul 03, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	2,000
Jul 02, 2024	0.7300	0.7300	0.7100	0.7100	0.7100	10,900
Jun 28, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	500
Jun 27, 2024	0.6400	0.6400	0.6300	0.6300	0.6300	2,000
Jun 26, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Jun 25, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Jun 24, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Jun 21, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Jun 20, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	7,000
Jun 19, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Jun 18, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Jun 17, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Jun 14, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Jun 13, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Jun 12, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Jun 11, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Jun 10, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Jun 07, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Jun 06, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Jun 05, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Jun 04, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Jun 03, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
May 31, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
May 30, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
May 29, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
May 28, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
May 27, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
May 24, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
May 23, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
May 22, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
May 21, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
May 17, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
May 16, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
May 15, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
May 14, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	3,000
May 13, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
May 10, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
May 09, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
May 08, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
May 07, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
May 06, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
May 03, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	900
May 02, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
May 01, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Apr 30, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Apr 29, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	500
Apr 26, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	2,800
Apr 25, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Apr 24, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	700
Apr 23, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Apr 22, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	1,500
Apr 19, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Apr 18, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	1,500
Apr 17, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Apr 16, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Apr 15, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Apr 12, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Apr 11, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Apr 10, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Apr 09, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Apr 08, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Apr 05, 2024	0.6300	0.6300	0.6200	0.6200	0.6200	2,000
Apr 04, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Apr 03, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Apr 02, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Apr 01, 2024	0.6100	0.6200	0.6000	0.6000	0.6000	2,000
Mar 28, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	2,000
Mar 27, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Mar 26, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Mar 25, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Mar 22, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	1,000
Mar 21, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Mar 20, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Mar 19, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Mar 18, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Mar 15, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Mar 14, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Mar 13, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Mar 12, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Mar 11, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Mar 08, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Mar 07, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Mar 06, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,814.81+206.78(+0.91%)

S&P 5005,459.10+59.88(+1.11%)

DOW40,589.34+654.27(+1.64%)

CAD/USD0.7230-0.0005(-0.07%)

CRUDE OIL76.44-1.84(-2.35%)

Bitcoin CAD93,824.08+763.77(+0.82%)

JEMTEC Inc. (JTC.V)

S&P/TSX
22,814.81
+206.78(+0.91%)

S&P 500
5,459.10
+59.88(+1.11%)

DOW
40,589.34
+654.27(+1.64%)

CAD/USD
0.7230
-0.0005(-0.07%)

CRUDE OIL
76.44
-1.84(-2.35%)

Bitcoin CAD
93,824.08
+763.77(+0.82%)