Canada markets open in 7 hours 14 minutes

JEMTEC Inc. (JTC.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.70000.0000 (0.00%)
At close: 10:07AM EDT
Time Period:
Jul 25, 2023 - Jul 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 24, 20240.70000.70000.70000.70000.7000-
Jul 23, 20240.70000.70000.70000.70000.7000-
Jul 22, 20240.70000.70000.70000.70000.7000-
Jul 19, 20240.70000.70000.70000.70000.7000-
Jul 18, 20240.70000.70000.70000.70000.7000-
Jul 17, 20240.70000.70000.70000.70000.7000600
Jul 16, 20240.70000.70000.70000.70000.7000-
Jul 15, 20240.70000.70000.70000.70000.7000-
Jul 12, 20240.70000.70000.70000.70000.7000-
Jul 11, 20240.70000.70000.70000.70000.7000-
Jul 10, 20240.70000.70000.70000.70000.7000-
Jul 09, 20240.70000.70000.70000.70000.7000-
Jul 08, 20240.70000.70000.70000.70000.7000-
Jul 05, 20240.70000.70000.70000.70000.7000-
Jul 04, 20240.70000.70000.70000.70000.7000-
Jul 03, 20240.70000.70000.70000.70000.70002,000
Jul 02, 20240.73000.73000.71000.71000.710010,900
Jun 28, 20240.70000.70000.70000.70000.7000500
Jun 27, 20240.64000.64000.63000.63000.63002,000
Jun 26, 20240.65000.65000.65000.65000.6500-
Jun 25, 20240.65000.65000.65000.65000.6500-
Jun 24, 20240.65000.65000.65000.65000.6500-
Jun 21, 20240.65000.65000.65000.65000.6500-
Jun 20, 20240.65000.65000.65000.65000.65007,000
Jun 19, 20240.62000.62000.62000.62000.6200-
Jun 18, 20240.62000.62000.62000.62000.6200-
Jun 17, 20240.62000.62000.62000.62000.6200-
Jun 14, 20240.62000.62000.62000.62000.6200-
Jun 13, 20240.62000.62000.62000.62000.6200-
Jun 12, 20240.62000.62000.62000.62000.6200-
Jun 11, 20240.62000.62000.62000.62000.6200-
Jun 10, 20240.62000.62000.62000.62000.6200-
Jun 07, 20240.62000.62000.62000.62000.6200-
Jun 06, 20240.62000.62000.62000.62000.6200-
Jun 05, 20240.62000.62000.62000.62000.6200-
Jun 04, 20240.62000.62000.62000.62000.6200-
Jun 03, 20240.62000.62000.62000.62000.6200-
May 31, 20240.62000.62000.62000.62000.6200-
May 30, 20240.62000.62000.62000.62000.6200-
May 29, 20240.62000.62000.62000.62000.6200-
May 28, 20240.62000.62000.62000.62000.6200-
May 27, 20240.62000.62000.62000.62000.6200-
May 24, 20240.62000.62000.62000.62000.6200-
May 23, 20240.62000.62000.62000.62000.6200-
May 22, 20240.62000.62000.62000.62000.6200-
May 21, 20240.62000.62000.62000.62000.6200-
May 17, 20240.62000.62000.62000.62000.6200-
May 16, 20240.62000.62000.62000.62000.6200-
May 15, 20240.62000.62000.62000.62000.6200-
May 14, 20240.62000.62000.62000.62000.62003,000
May 13, 20240.62000.62000.62000.62000.6200-
May 10, 20240.62000.62000.62000.62000.6200-
May 09, 20240.62000.62000.62000.62000.6200-
May 08, 20240.62000.62000.62000.62000.6200-
May 07, 20240.62000.62000.62000.62000.6200-
May 06, 20240.62000.62000.62000.62000.6200-
May 03, 20240.62000.62000.62000.62000.6200900
May 02, 20240.63000.63000.63000.63000.6300-
May 01, 20240.63000.63000.63000.63000.6300-
Apr 30, 20240.63000.63000.63000.63000.6300-
Apr 29, 20240.63000.63000.63000.63000.6300500
Apr 26, 20240.62000.62000.62000.62000.62002,800
Apr 25, 20240.62000.62000.62000.62000.6200-
Apr 24, 20240.62000.62000.62000.62000.6200700
Apr 23, 20240.62000.62000.62000.62000.6200-
Apr 22, 20240.62000.62000.62000.62000.62001,500
Apr 19, 20240.62000.62000.62000.62000.6200-
Apr 18, 20240.62000.62000.62000.62000.62001,500
Apr 17, 20240.62000.62000.62000.62000.6200-
Apr 16, 20240.62000.62000.62000.62000.6200-
Apr 15, 20240.62000.62000.62000.62000.6200-
Apr 12, 20240.62000.62000.62000.62000.6200-
Apr 11, 20240.62000.62000.62000.62000.6200-
Apr 10, 20240.62000.62000.62000.62000.6200-
Apr 09, 20240.62000.62000.62000.62000.6200-
Apr 08, 20240.62000.62000.62000.62000.6200-
Apr 05, 20240.63000.63000.62000.62000.62002,000
Apr 04, 20240.60000.60000.60000.60000.6000-
Apr 03, 20240.60000.60000.60000.60000.6000-
Apr 02, 20240.60000.60000.60000.60000.6000-
Apr 01, 20240.61000.62000.60000.60000.60002,000
Mar 28, 20240.61000.61000.61000.61000.61002,000
Mar 27, 20240.50000.50000.50000.50000.5000-
Mar 26, 20240.50000.50000.50000.50000.5000-
Mar 25, 20240.50000.50000.50000.50000.5000-
Mar 22, 20240.50000.50000.50000.50000.50001,000
Mar 21, 20240.70000.70000.70000.70000.7000-
Mar 20, 20240.70000.70000.70000.70000.7000-
Mar 19, 20240.70000.70000.70000.70000.7000-
Mar 18, 20240.70000.70000.70000.70000.7000-
Mar 15, 20240.70000.70000.70000.70000.7000-
Mar 14, 20240.70000.70000.70000.70000.7000-
Mar 13, 20240.70000.70000.70000.70000.7000-
Mar 12, 20240.70000.70000.70000.70000.7000-
Mar 11, 20240.70000.70000.70000.70000.7000-
Mar 08, 20240.70000.70000.70000.70000.7000-
Mar 07, 20240.70000.70000.70000.70000.7000-
Mar 06, 20240.70000.70000.70000.70000.7000-
Mar 05, 20240.70000.70000.70000.70000.7000-
Mar 04, 20240.70000.70000.70000.70000.7000-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...